Tour v526
AEIS
ADVANCED ENERGY INDS
$272.82 -4.97%
$273.00 (+0.07%)🌙
as of 08/28 06:06 PM
(8/27 18:07) ◀
|
Friday, August 28, 2026 (6:06pm)
January 2026
|
▶ (8/31 18:06)
◀ 8/28 18:06 ▶

Option Volume

Detail
ℹ
Current (08/28) 73
Calls: 36 (49%)
Puts: 37 (51%)
Prior (08/27) 431
Calls: 403 (94%)
Puts: 28 (6%)
Current vs Prior -83.06%
Calls: -91.07% (Calls)
Puts: +32.14% (Puts)
Prior 7-Day Total 2,401
Calls: 1,607 (67%)
Puts: 794 (33%)
Prior 7-Day Average 343
Calls: 229 (67%)
Puts: 113 (33%)
Current vs Prior 7-Day Avg -78.72%
Calls: -84.32%
Puts: -67.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/28) $188.7K
Calls: $109.1K (58%)
Puts: $79.6K (42%)
Prior (08/27) $430.3K
Calls: $388.4K (90%)
Puts: $41.9K (10%)
Current vs Prior -56.15%
Calls: -71.92%
Puts: +90.13%
Prior 7-Day Total $5.04M
Calls: $3.54M (70%)
Puts: $1.50M (30%)
Prior 7-Day Average $720.0K
Calls: $505.8K (70%)
Puts: $214.2K (30%)
Current vs Prior 7-Day Avg -73.80%
Calls: -78.44%
Puts: -62.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28) 1.03
Prior (08/27) 0.07
Current vs Prior +1379.27%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +80.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/28) 11,925
Calls: 5,879 (49%)
Puts: 6,046 (51%)
Prior (08/27) 11,559
Calls: 5,526 (48%)
Puts: 6,033 (52%)
Current vs Prior +3.17%
Prior 7-Day Total 99,442
Calls: 46,054 (46%)
Puts: 53,388 (54%)
Prior 7-Day Average 14,206
Calls: 6,579 (46%)
Puts: 7,626 (54%)
Current vs Prior 7-Day Avg -16.06%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 13.03% | 19.21%
Prior 13.24% | 19.37%
Current vs Prior -1.55% | -0.83%
Prior 7-Day Avg 10.80% | 18.54%
Current vs 7-Day Avg +20.63% | +3.59%
Prior 7-Day Eod 13.24% | 19.37%
Current vs 7-Day Eod -1.55% | -0.83%
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

Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 83% vs prior. Slightly bearish P/C ratio of 1.03. P/C ratio rising 1379% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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 5 of results (avg 6.9%, best 4.2%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1876.0079.30$77.654.2%--0.9211
$340.00Sep 1866.3069.60$67.954.9%--0.8962
$320.00Sep 1847.5051.20$49.357.5%--0.8631
$310.00Sep 1839.0042.50$40.758.6%--0.8055
$300.00Sep 1831.0034.00$32.509.2%80.73231

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. 9 found (avg delta 0.76, highest 0.92)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1827.5030.50$29.0010.3%--0.7745
$260.00Sep 1820.5023.70$22.1014.5%--0.6722
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1876.0079.30$77.654.2%--0.9211
$340.00Sep 1866.3069.60$67.954.9%--0.8962
$320.00Sep 1847.5051.20$49.357.5%--0.8631
$310.00Sep 1839.0042.50$40.758.6%--0.8055
$300.00Sep 1831.0034.00$32.509.2%80.73231

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 34, top 8)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 181.203.70$2.45102.0%30.1489
$330.00Sep 180.302.65$1.48158.8%30.09330
$290.00Sep 186.5010.50$8.5047.1%20.3620
$280.00Sep 1810.4014.20$12.3030.9%10.463
$350.00Sep 180.052.00$1.02191.2%10.0694
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1823.5027.20$25.3514.6%80.6413
$300.00Sep 1831.0034.00$32.509.2%80.73231
$250.00Sep 184.007.10$5.5555.9%50.24340
$270.00Sep 1812.1013.50$12.8010.9%20.4416
$240.00Sep 181.504.80$3.15104.8%10.1518

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 1.04, avg 3.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$280.00Sep 18$9.80$10.20$9.8067%1.04$269.80
$300.00$310.00Sep 18$1.80$8.20$1.8027%4.56$301.80
$290.00$300.00Sep 18$2.70$7.30$2.7036%2.70$292.70
$280.00$290.00Sep 18$3.80$6.20$3.8046%1.63$283.80
$320.00$330.00Sep 18$0.97$9.03$0.9714%9.31$320.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Sep 18$0.97$9.03$0.9715%9.31$239.03
$270.00$260.00Sep 18$3.95$6.05$3.9544%1.53$266.05
$290.00$280.00Sep 18$6.55$3.45$6.5564%0.53$283.45
$260.00$250.00Sep 18$3.30$6.70$3.3033%2.03$256.70
$250.00$240.00Sep 18$2.40$7.60$2.4024%3.17$247.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.32, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$350.00Sep 18$1.08$1.08$8.9290%0.12$341.08
$310.00$320.00Sep 18$1.55$1.55$8.4580%0.18$311.55
$320.00$330.00Sep 18$0.97$0.97$9.0386%0.11$320.97
$280.00$290.00Sep 18$3.80$3.80$6.2054%0.61$283.80
$290.00$300.00Sep 18$2.70$2.70$7.3064%0.37$292.70
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Sep 18$2.40$2.40$7.6076%0.32$247.60
$260.00$250.00Sep 18$3.30$3.30$6.7067%0.49$256.70
$270.00$260.00Sep 18$3.95$3.95$6.0556%0.65$266.05
$240.00$230.00Sep 18$0.97$0.97$9.0385%0.11$239.03

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 11.34% of stock, avg 12.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Sep 18$22.10$8.85$30.95$229.05$290.9511.34%
$280.00Sep 18$12.30$18.80$31.10$248.90$311.1011.40%
$290.00Sep 18$8.50$25.35$33.85$256.15$323.8512.41%
$250.00Sep 18$29.00$5.55$34.55$215.45$284.5512.66%
$300.00Sep 18$5.80$32.50$38.30$261.70$338.3014.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.70% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$230.00Sep 18$2.45$2.18$4.63$225.37$324.63
$320.00$240.00Sep 18$2.45$3.15$5.60$234.40$325.60
$310.00$230.00Sep 18$4.00$2.18$6.18$223.82$316.18
$310.00$240.00Sep 18$4.00$3.15$7.15$232.85$317.15
$320.00$250.00Sep 18$2.45$5.55$8.00$242.00$328.00
$300.00$230.00Sep 18$5.80$2.18$7.98$222.02$307.98
$310.00$250.00Sep 18$4.00$5.55$9.55$240.45$319.55
$300.00$240.00Sep 18$5.80$3.15$8.95$231.05$308.95
$300.00$250.00Sep 18$5.80$5.55$11.35$238.65$311.35
$320.00$260.00Sep 18$2.45$8.85$11.30$248.70$331.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.53, avg credit $3.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250340/350Sep 18$3.48$6.5266%0.53$246.52$343.48
250/260340/350Sep 18$4.38$5.6256%0.78$255.62$344.38
240/250320/330Sep 18$3.37$6.6363%0.51$246.63$323.37
240/250310/320Sep 18$3.95$6.0556%0.65$246.05$313.95
250/260320/330Sep 18$4.27$5.7353%0.75$255.73$324.27
250/260310/320Sep 18$4.85$5.1546%0.94$255.15$314.85
230/240340/350Sep 18$2.05$7.9574%0.26$237.95$342.05
240/250300/310Sep 18$4.20$5.8049%0.72$245.80$304.20
250/260300/310Sep 18$5.10$4.9040%1.04$254.90$305.10
230/240320/330Sep 18$1.94$8.0671%0.24$238.06$321.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 17.18, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Sep 18$0.25$9.7513%39.00
$310.00$320.00$330.00Sep 18$0.58$9.4211%16.24
$290.00$300.00$310.00Sep 18$0.90$9.1016%10.11
$280.00$290.00$300.00Sep 18$1.10$8.9019%8.09
$320.00$330.00$340.00Sep 18$1.59$8.413%5.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Sep 18$0.55$9.4521%17.18
$250.00$260.00$270.00Sep 18$0.65$9.3520%14.38
$280.00$290.00$300.00Sep 18$0.60$9.4019%15.67
$300.00$310.00$320.00Sep 18$0.35$9.6513%27.57
$240.00$250.00$260.00Sep 18$0.90$9.1018%10.11

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 $-2.50, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$280.001:2Sep 18-$2.50$17.50
$310.00$320.001:2Sep 18-$0.90$9.10
$320.00$330.001:2Sep 18-$0.51$9.49
$300.00$310.001:2Sep 18-$2.20$7.80
$290.00$300.001:2Sep 18-$3.10$6.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Sep 18-$0.75$9.25
$260.00$250.001:2Sep 18-$2.25$7.75
$240.00$230.001:2Sep 18-$1.21$8.79
$270.00$260.001:2Sep 18-$4.90$5.10
$230.00$220.001:2Sep 18-$2.46$7.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.81%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Sep 18$10.400.462.6%3.81%6.44%13
$290.00Sep 18$6.500.366.3%2.38%8.68%220
$300.00Sep 18$4.200.2710.0%1.54%11.50%--32
$310.00Sep 18$2.700.2013.6%0.99%14.62%--20
$320.00Sep 18$1.200.1417.3%0.44%17.73%389
$340.00Sep 18$0.200.1024.6%0.07%24.70%--52
$330.00Sep 18$0.300.0921.0%0.11%21.07%3330

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, 170 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 $200.00 12-17 call last traded $174.40 on 08/14 (now $115.00/$119.50) — try a limit near $117.25. Also watch the $180.00 12-18 call last traded $121.00 on 08/20 (now $99.00/$103.00) — try a limit near $101.00; the $185.00 01-15 call last traded $167.70 on 08/04 (now $96.50/$100.70) — try a limit near $98.60. Most tradeable put: the $360.00 01-15 put last traded $71.20 on 08/14 (now $99.20/$102.20) — try a limit near $99.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Sep 18$15.00$18.50$16.75$36.35 08/19$16.75–$82.20$16.753
$270.00Oct 16$24.40$27.10$25.75$83.70 08/12$25.75–$87.70$25.752
$270.00Dec 18$39.10$42.70$40.90--$40.90–$99.85$39.1013
$270.00Jan 15$43.50$47.00$45.25$90.70 08/14$45.25–$103.55$45.25171
$270.00Apr 16$56.80$61.00$58.90--$58.90–$69.10$56.801
$280.00Sep 18$10.40$14.20$12.30$46.67 08/18$12.30–$73.25$12.303
$280.00Oct 16$19.80$21.90$20.85$42.22 08/19$20.85–$79.55$20.8516
$280.00Dec 18$34.70$38.90$36.80$57.40 07/17$36.80–$92.80$36.8024
$280.00Jan 15$39.00$43.30$41.15$97.20 08/04$41.15–$97.00$41.1563
$260.00Sep 18$20.50$23.70$22.10$40.17 08/20$22.10–$91.30$22.1022
$260.00Dec 18$44.00$48.20$46.10$102.00 08/04$46.10–$106.95$46.10110
$260.00Jan 15$48.20$52.30$50.25$106.00 08/04$50.25–$110.50$50.257
$260.00Dec 17$87.00$91.50$89.25$137.00 08/10$89.25–$150.75$89.252
$290.00Sep 18$6.50$10.50$8.50$17.80 08/21$8.50–$65.45$8.5020
$290.00Oct 16$15.50$19.40$17.45$28.10 08/21$17.45–$72.60$17.455
$290.00Dec 18$30.60$35.00$32.80--$32.80–$86.60$30.60159
$290.00Jan 15$35.10$39.40$37.25$48.15 07/30$37.25–$90.75$37.257
$290.00Jun 17$56.50$61.00$58.75$79.25 08/20$58.75–$114.75$58.752
$290.00Dec 17$75.50$80.00$77.75$98.00 08/19$77.75–$135.75$77.752
$250.00Sep 18$27.50$30.50$29.00$58.40 08/03$29.00–$100.70$29.0045
$250.00Oct 16$35.50$39.20$37.35$55.00 08/20$37.35–$104.70$37.3567
$250.00Dec 18$49.50$53.30$51.40$76.00 07/31$51.40–$114.55$51.4048
$250.00Jan 15$53.50$57.40$55.45$103.43 08/14$55.45–$118.05$55.451
$250.00Dec 17$91.00$95.60$93.30$152.00 08/05$93.30–$155.75$93.301
$300.00Sep 18$4.20$7.40$5.80$15.40 08/21$5.80–$58.05$5.8032
$300.00Oct 16$12.00$16.20$14.10$63.80 08/04$14.10–$66.10$14.1010
$300.00Dec 18$27.10$30.80$28.95$47.30 08/19$28.95–$80.70$28.95121
$300.00Jan 15$31.50$35.80$33.65$52.14 08/20$33.65–$85.25$33.654
$300.00Dec 17$72.00$76.50$74.25$89.50 08/20$74.25–$131.25$74.25--
$240.00Oct 16$42.00$45.00$43.50$75.10 07/31$43.50–$113.65$43.5037
$240.00Dec 18$55.00$59.40$57.20$76.00 08/21$57.20–$122.35$57.2062
$240.00Sep 18$35.00$38.40$36.70--$36.70–$50.00$35.002
$310.00Sep 18$2.70$5.30$4.00$10.38 08/21$4.00–$51.75$4.0020
$310.00Oct 16$9.50$13.40$11.45$34.50 08/18$11.45–$60.05$11.4516
$310.00Dec 18$24.00$28.40$26.20$37.00 08/21$26.20–$75.55$26.2087
$310.00Jan 15$28.40$32.50$30.45$71.80 08/04$30.45–$80.20$30.4512
$310.00Jun 17$50.00$54.50$52.25$81.29 08/18$52.25–$105.00$52.251
$310.00Dec 17$69.00$73.50$71.25$101.53 08/18$71.25–$126.75$71.252
$230.00Dec 18$61.20$65.60$63.40$139.30 06/26$63.40–$130.60$63.406
$230.00Jan 15$65.00$68.60$66.80$126.50 08/04$66.80–$133.05$66.802
$320.00Sep 18$1.20$3.70$2.45$7.95 08/21$2.45–$45.65$2.4589
$320.00Oct 16$7.40$11.30$9.35$29.25 08/18$9.35–$54.45$9.3577
$320.00Dec 18$21.10$25.30$23.20$53.95 08/11$23.20–$70.15$23.20196
$320.00Jan 15$25.30$29.50$27.40$62.70 07/02$27.40–$75.25$27.403
$320.00Jun 17$46.50$51.50$49.00$77.23 08/18$49.00–$100.25$49.002
$220.00Oct 16$57.50$61.20$59.35--$59.35–$132.55$57.502
$220.00Dec 18$68.00$72.20$70.10$83.40 08/21$70.10–$138.90$70.1020
$220.00Jun 17$89.00$93.00$91.00$100.00 07/30$91.00–$156.75$91.001
$220.00Sep 18$52.80$56.10$54.45--$54.45–$54.45—$52.801
$330.00Sep 18$0.30$2.65$1.48$5.80 08/21$1.48–$39.80$1.48330
$330.00Oct 16$5.60$9.50$7.55$41.00 08/17$7.55–$49.15$7.5559
$330.00Dec 18$18.50$22.70$20.60$50.20 08/11$20.60–$65.55$20.6023
$330.00Jan 15$22.50$26.80$24.65$70.60 08/04$24.65–$70.40$24.656
$330.00Jun 17$44.00$48.50$46.25$54.83 08/21$46.25–$96.25$46.25--
$210.00Oct 16$66.00$69.30$67.65$114.42 07/09$67.65–$141.95$67.654
$210.00Dec 18$74.90$79.40$77.15$97.70 08/19$77.15–$147.15$77.1566
$340.00Sep 18$0.20$4.00$2.10$4.85 08/21$1.95–$34.70$2.1052
$340.00Oct 16$3.60$8.00$5.80$15.20 08/20$5.80–$44.55$5.8028
$340.00Dec 18$16.00$20.40$18.20$54.83 08/17$18.20–$60.60$18.2015
$340.00Jan 15$20.00$24.40$22.20$41.20 07/20$22.20–$66.00$22.204
$340.00Jun 17$41.00$45.50$43.25$51.93 08/21$43.25–$92.25$43.251
$200.00Sep 18$72.00$76.10$74.05$145.00 08/04$74.05–$149.55$74.051
$200.00Oct 16$74.90$78.20$76.55$137.00 08/04$76.55–$151.50$76.55--
$200.00Dec 18$82.60$87.00$84.80$143.00 08/04$84.80–$155.95$84.806
$200.00Jan 15$85.00$88.50$86.75--$86.75–$157.95$85.001
$200.00Dec 17$115.00$119.50$117.25$174.40 08/14$117.25–$184.25$117.253
$350.00Sep 18$0.05$2.00$1.02$3.75 08/21$1.02–$30.50$1.0294
$350.00Oct 16$3.20$6.30$4.75$12.90 08/20$4.75–$39.90$4.7565
$350.00Dec 18$14.90$18.40$16.65$47.10 08/07$16.65–$56.40$16.6523
$350.00Jan 15$18.60$22.20$20.40$38.50 08/03$20.40–$61.95$20.404
$350.00Jun 17$38.50$43.00$40.75$53.00 08/19$40.75–$88.25$40.751
$195.00Sep 18$76.80$81.00$78.90$73.60 07/29$78.90–$154.65$76.801
$195.00Oct 16$79.20$83.70$81.45--$81.45–$156.30$79.202
$195.00Dec 18$86.50$90.80$88.65--$88.65–$160.45$86.502
$195.00Jan 15$88.70$92.70$90.70$86.10 07/29$90.70–$162.25$88.702
$190.00Sep 18$81.70$85.90$83.80--$83.80–$159.50$81.701
$190.00Oct 16$83.80$88.00$85.90$140.19 08/04$85.90–$161.20$85.902
$190.00Dec 18$90.60$94.80$92.70$112.50 08/20$92.70–$164.95$92.707
$360.00Sep 18$0.00$3.60$1.80$2.43 08/21$1.67–$26.35$1.80289
$360.00Oct 16$1.95$6.00$3.98$11.50 08/19$3.98–$35.65$3.98102
$360.00Dec 18$12.70$16.50$14.60$26.63 07/28$14.60–$52.60$14.607
$360.00Jan 15$17.00$20.10$18.55$55.30 08/05$18.55–$58.15$18.555
$185.00Oct 16$88.50$92.70$90.60--$90.60–$166.05$88.502
$185.00Dec 18$94.70$99.00$96.85--$96.85–$169.45$94.705
$185.00Jan 15$96.50$100.70$98.60$167.70 08/04$98.60–$171.00$98.601
$180.00Oct 16$93.20$97.40$95.30$171.00 08/05$95.30–$170.85$95.301
$180.00Dec 18$99.00$103.00$101.00$121.00 08/20$101.00–$174.10$101.0010
$180.00Jan 15$100.50$104.90$102.70$127.50 08/19$102.70–$175.45$102.701
$370.00Sep 18$0.00$3.60$1.80$8.00 08/18$1.27–$22.75$1.8011
$370.00Oct 16$1.70$4.50$3.10$9.66 08/19$3.10–$32.10$3.1018
$370.00Dec 18$11.00$14.80$12.90$42.58 08/17$12.90–$48.70$12.9010
$370.00Jan 15$14.20$18.40$16.30$32.53 07/27$16.30–$54.25$16.307
$175.00Dec 18$103.00$107.00$105.00--$105.00–$178.65$103.001
$175.00Jan 15$104.50$108.90$106.70--$106.70–$106.70—$104.501
$380.00Sep 18$0.00$3.50$1.75$2.90 08/19$1.05–$19.45$1.7515
$380.00Oct 16$0.80$4.90$2.85$26.60 08/05$2.85–$28.60$2.8528
$380.00Dec 18$8.70$13.40$11.05$41.80 08/17$11.05–$45.15$11.05174
$380.00Jan 15$12.40$16.20$14.30$39.30 08/14$14.30–$50.75$14.3013
$165.00Oct 16$107.50$111.50$109.50--$109.50–$109.50—$107.501
$165.00Jan 15$113.00$117.30$115.15--$115.15–$115.15—$113.002
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Sep 18$12.10$13.50$12.80$13.02 08/21$2.58–$22.05$12.8016
$270.00Oct 16$20.00$23.60$21.80$19.00 08/21$7.60–$27.85$20.0035
$270.00Dec 18$33.50$37.60$35.55$29.09 08/19$17.35–$38.20$33.5078
$270.00Jan 15$36.50$40.90$38.70$27.73 07/01$20.60–$41.70$36.507
$270.00Jun 17$53.50$58.00$55.75$41.30 08/17$38.00–$57.50$53.501
$280.00Sep 18$17.00$20.60$18.80$16.60 08/21$3.35–$26.80$17.0020
$280.00Oct 16$25.70$27.60$26.65$7.92 08/17$8.95–$32.75$25.707
$280.00Dec 18$39.00$43.10$41.05$30.20 08/18$20.60–$43.30$39.0033
$280.00Jan 15$42.00$46.60$44.30$50.40 07/27$23.90–$46.65$44.307
$280.00Apr 16$53.20$57.50$55.35$53.70 08/21$50.50–$56.20$53.701
$280.00Jun 17$59.00$64.00$61.50$75.75 07/29$42.25–$63.25$61.50--
$280.00Dec 17$72.50$77.00$74.75$74.38 08/21$57.50–$77.25$74.389
$260.00Sep 18$7.50$10.20$8.85$8.50 08/21$2.70–$18.00$8.5060
$260.00Oct 16$15.00$18.80$16.90$13.76 08/19$5.85–$23.40$15.0019
$260.00Dec 18$28.30$31.50$29.90$25.01 08/19$15.10–$33.60$28.30111
$260.00Jan 15$31.50$35.90$33.70$32.20 08/21$17.45–$36.70$32.2011
$260.00Jun 17$48.00$52.50$50.25$59.42 07/29$34.00–$52.75$50.251
$260.00Dec 17$61.00$65.50$63.25$58.50 08/19$48.25–$65.75$61.0030
$290.00Sep 18$23.50$27.20$25.35$22.52 08/21$5.50–$31.75$23.5013
$290.00Oct 16$31.50$34.80$33.15$19.60 08/05$11.45–$37.40$31.50125
$290.00Dec 18$45.00$49.10$47.05$49.76 07/21$24.10–$49.00$47.0527
$290.00Jan 15$48.00$52.60$50.30$34.47 08/05$27.30–$52.25$48.007
$290.00Jun 17$65.00$70.00$67.50$69.25 07/31$46.50–$69.00$67.501
$250.00Sep 18$4.00$7.10$5.55$6.30 08/21$1.65–$14.20$5.55340
$250.00Oct 16$12.00$15.20$13.60$10.50 08/19$4.63–$19.25$12.0016
$250.00Dec 18$23.50$27.90$25.70$16.50 08/13$12.70–$29.40$23.5078
$250.00Jan 15$26.50$30.50$28.50$20.80 08/18$14.85–$32.45$26.50113
$250.00Jun 17$42.50$47.50$45.00$39.50 08/19$30.25–$47.75$42.5012
$250.00Dec 17$55.50$60.00$57.75$55.21 08/19$44.00–$60.75$55.5012
$250.00Apr 16$37.00$41.10$39.05--$36.00–$40.60$37.001
$300.00Sep 18$31.00$34.00$32.50$28.59 08/21$7.05–$37.25$31.00231
$300.00Oct 16$38.00$41.40$39.70$36.66 08/21$14.45–$43.70$38.00211
$300.00Dec 18$51.00$55.40$53.20$45.55 08/20$27.70–$54.60$51.00195
$300.00Jan 15$54.50$58.60$56.55$39.00 08/05$31.10–$58.05$54.5043
$300.00Jun 17$71.50$76.00$73.75$61.00 08/18$51.25–$75.00$71.501
$240.00Sep 18$1.50$4.80$3.15$3.25 08/19$1.05–$11.50$3.1518
$240.00Oct 16$8.10$12.20$10.15$8.50 08/20$3.58–$15.80$8.5085
$240.00Dec 18$19.50$23.10$21.30$13.20 08/14$10.80–$24.95$19.50151
$240.00Jan 15$22.60$26.10$24.35$16.85 08/04$12.45–$27.70$22.6022
$240.00Apr 16$32.10$36.80$34.45--$31.75–$34.45$32.101
$310.00Sep 18$39.00$42.50$40.75$33.80 08/21$9.55–$43.15$39.0055
$310.00Oct 16$45.20$48.60$46.90$37.65 08/20$17.20–$49.30$45.20174
$310.00Dec 18$57.80$61.90$59.85$39.10 08/04$31.40–$60.75$57.803
$310.00Jan 15$61.00$65.10$63.05$68.20 07/27$35.30–$64.35$63.0515
$230.00Sep 18$0.65$3.70$2.18$2.90 08/21$1.13–$9.30$2.1818
$230.00Oct 16$5.10$9.70$7.40$7.05 08/21$2.63–$13.00$7.0527
$230.00Dec 18$15.70$20.00$17.85$15.50 08/21$8.80–$22.05$15.70163
$230.00Jan 15$18.70$22.30$20.50$18.23 08/19$10.40–$24.25$18.7060
$230.00Jun 17$33.00$38.00$35.50$31.86 08/20$23.50–$38.25$33.002
$320.00Sep 18$47.50$51.20$49.35$21.41 08/18$12.15–$49.85$47.5031
$320.00Oct 16$53.00$56.90$54.95$32.00 08/18$21.10–$56.00$53.0022
$320.00Dec 18$65.00$69.00$67.00$43.90 08/04$36.00–$67.25$65.00108
$320.00Jan 15$68.00$72.30$70.15$77.30 07/20$39.90–$70.80$70.152
$320.00Apr 16$78.90$83.00$80.95$78.16 08/21$73.75–$81.45$78.901
$320.00Jun 17$84.50$89.00$86.75$68.70 08/13$61.00–$88.00$84.5011
$320.00Dec 17$98.00$102.50$100.25$87.70 08/18$77.75–$101.75$98.001
$220.00Sep 18$0.05$4.60$2.32$1.70 08/21$1.08–$7.15$1.70277
$220.00Oct 16$3.80$7.50$5.65$5.65 08/21$2.48–$10.75$5.6510
$220.00Dec 18$12.20$16.80$14.50$9.15 08/18$7.35–$18.50$12.2023
$220.00Jan 15$15.30$18.70$17.00$15.16 08/19$8.75–$20.60$15.3036
$330.00Sep 18$56.70$60.40$58.55$20.20 08/12$15.90–$58.55$56.705
$330.00Oct 16$61.00$65.10$63.05$41.02 08/18$24.80–$63.05$61.0013
$330.00Dec 18$72.30$76.30$74.30$49.40 08/05$40.60–$74.90$72.307
$330.00Jan 15$75.30$79.70$77.50$76.70 08/03$44.65–$77.75$76.703
$330.00Jun 17$91.50$96.00$93.75$78.84 08/19$66.25–$94.50$91.50--
$210.00Sep 18$0.05$5.00$2.53$0.60 08/18$0.73–$5.10$0.6035
$210.00Oct 16$2.45$5.40$3.93$2.16 08/18$2.05–$8.40$2.4584
$210.00Dec 18$9.30$14.00$11.65--$5.90–$15.55$9.3042
$210.00Jan 15$12.30$15.60$13.95$12.94 08/21$6.95–$17.45$12.9410
$210.00Dec 17$36.00$40.50$38.25$38.89 08/21$28.50–$41.50$38.254
$340.00Sep 18$66.30$69.60$67.95$51.41 08/19$20.40–$67.95$66.3062
$340.00Oct 16$69.60$73.40$71.50$58.20 08/19$29.50–$71.50$69.6070
$340.00Dec 18$80.00$84.10$82.05$54.90 08/05$45.65–$82.20$80.009
$340.00Jan 15$82.80$87.20$85.00$57.40 08/05$49.70–$85.20$82.8072
$340.00Jun 17$98.50$103.50$101.00$95.87 08/21$71.75–$101.35$98.501
$200.00Sep 18$0.00$4.00$2.00$4.00 07/31$1.40–$4.20$2.005
$200.00Oct 16$1.40$4.30$2.85--$1.78–$6.50$1.4012
$200.00Dec 18$7.40$11.50$9.45--$4.80–$13.00$7.404
$200.00Jan 15$9.30$12.90$11.10$14.30 07/24$5.80–$14.60$11.1017
$350.00Sep 18$76.00$79.30$77.65$32.20 08/12$25.35–$77.65$76.0011
$350.00Oct 16$78.60$82.20$80.40$62.20 08/20$34.30–$80.40$78.604
$350.00Dec 18$88.00$92.00$90.00$83.70 08/21$51.05–$90.00$88.0014
$350.00Jan 15$90.70$94.90$92.80$85.67 08/21$54.90–$92.80$90.709
$195.00Sep 18$0.00$4.90$2.45$3.80 07/02$1.38–$3.38$2.451
$195.00Dec 18$6.10$10.50$8.30--$4.25–$11.90$6.102
$195.00Jan 15$7.50$11.60$9.55--$8.90–$9.80$7.501
$190.00Oct 16$0.05$4.90$2.48$1.24 08/12$1.35–$5.08$1.241
$190.00Dec 18$5.00$9.10$7.05--$3.73–$10.80$5.0020
$190.00Jan 15$6.50$11.00$8.75$6.10 08/04$5.10–$12.10$6.505
$360.00Sep 18$85.30$89.10$87.20$32.07 08/17$30.85–$87.20$85.303
$360.00Oct 16$87.60$91.40$89.50$70.50 08/20$39.95–$89.50$87.608
$360.00Dec 18$96.00$100.20$98.10$73.10 08/06$56.70–$98.10$96.003
$360.00Jan 15$99.20$102.20$100.70$71.20 08/14$60.90–$101.00$99.206
$185.00Dec 18$5.10$8.50$6.80--$3.48–$9.80$5.1011
$185.00Jan 15$5.50$10.00$7.75--$7.75–$7.75—$5.5021
$180.00Oct 16$0.05$3.50$1.78--$1.78–$1.78—$0.051
$180.00Dec 18$4.30$7.90$6.10--$6.10–$6.10—$4.3010
$180.00Jan 15$4.50$8.90$6.70--$6.70–$6.70—$4.503
$180.00Dec 17$23.50$28.50$26.00--$26.00–$26.00—$23.5031
$370.00Oct 16$97.50$100.80$99.15$57.50 08/04$46.20–$99.15$97.503

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 36
Total Puts 37
Put/Call Ratio 1.03
Net Difference -1

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,607
Total Puts 794
Average Put/Call Ratio 0.57
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