Tour v526
AEIS
ADVANCED ENERGY INDS
$276.86 +1.48%
$279.97 (+1.12%)🌙
as of 08/31 06:06 PM
(8/28 18:06) ◀
|
Monday, August 31, 2026 (6:06pm)
January 2026
|
▶ (9/1 18:07)
◀ 8/31 18:06 ▶

Option Volume

Detail
ℹ
Current (08/31) 362
Calls: 309 (85%)
Puts: 53 (15%)
Prior (08/28) 73
Calls: 36 (49%)
Puts: 37 (51%)
Current vs Prior +395.89%
Calls: +758.33% (Calls)
Puts: +43.24% (Puts)
Prior 7-Day Total 1,974
Calls: 1,400 (71%)
Puts: 574 (29%)
Prior 7-Day Average 282
Calls: 200 (71%)
Puts: 82 (29%)
Current vs Prior 7-Day Avg +28.37%
Calls: +54.50%
Puts: -35.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/31) $323.7K
Calls: $276.5K (85%)
Puts: $47.1K (15%)
Prior (08/28) $188.7K
Calls: $109.1K (58%)
Puts: $79.6K (42%)
Current vs Prior +71.55%
Calls: +153.53%
Puts: -40.77%
Prior 7-Day Total $4.62M
Calls: $3.33M (72%)
Puts: $1.29M (28%)
Prior 7-Day Average $660.2K
Calls: $476.1K (72%)
Puts: $184.1K (28%)
Current vs Prior 7-Day Avg -50.97%
Calls: -41.92%
Puts: -74.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 0.17
Prior (08/28) 1.03
Current vs Prior -83.31%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -69.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/31) 11,944
Calls: 5,888 (49%)
Puts: 6,056 (51%)
Prior (08/28) 11,925
Calls: 5,879 (49%)
Puts: 6,046 (51%)
Current vs Prior +0.16%
Prior 7-Day Total 95,316
Calls: 44,755 (47%)
Puts: 50,561 (53%)
Prior 7-Day Average 13,616
Calls: 6,393 (47%)
Puts: 7,223 (53%)
Current vs Prior 7-Day Avg -12.28%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 12.32% | 18.42%
Prior 13.03% | 19.21%
Current vs Prior -5.48% | -4.09%
Prior 7-Day Avg 11.68% | 19.00%
Current vs 7-Day Avg +5.43% | -3.06%
Prior 7-Day Eod 13.03% | 19.21%
Current vs 7-Day Eod -5.48% | -4.09%
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 85% of dollar volume in calls ($276.5K) vs puts ($47.1K). Elevated premium activity with dollar volume up 72% vs prior. Unusually high activity with volume up 396% vs prior - elevated interest. Extreme bullish P/C ratio of 0.17 - heavy call buying (309 calls vs 53 puts).

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 7.0%, best 4.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1830.0033.00$31.509.5%--0.8045
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1871.8075.20$73.504.6%--0.9411
$340.00Sep 1862.1065.40$63.755.2%--0.9362
$320.00Sep 1843.5046.80$45.157.3%--0.8631
$310.00Sep 1835.0038.10$36.558.5%--0.8155

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 0.77, highest 0.94)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1830.0033.00$31.509.5%--0.8045
$260.00Sep 1822.5025.60$24.0512.9%--0.7022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1871.8075.20$73.504.6%--0.9411
$340.00Sep 1862.1065.40$63.755.2%--0.9362
$320.00Sep 1843.5046.80$45.157.3%--0.8631
$310.00Sep 1835.0038.10$36.558.5%--0.8155
$300.00Sep 1827.0030.50$28.7512.2%10.72231

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 100, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 182.004.50$3.2576.9%310.1920
$320.00Sep 181.603.10$2.3563.8%150.1486
$330.00Sep 180.802.20$1.5093.3%150.10332
$290.00Sep 187.5010.00$8.7528.6%10.3822
$340.00Sep 180.102.10$1.10181.8%10.0752
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 180.452.95$1.70147.1%120.0918
$280.00Sep 1814.5017.40$15.9518.2%100.5120
$240.00Sep 181.153.70$2.42105.4%80.1318
$220.00Sep 180.002.45$1.23199.2%50.06277
$250.00Sep 182.506.20$4.3585.1%10.20343

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. 14 found (best R:R 0.96, avg 13.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$290.00Sep 18$15.30$14.70$15.3070%0.96$275.30
$310.00$320.00Sep 18$0.90$9.10$0.9019%10.11$310.90
$340.00$350.00Sep 18$0.10$9.90$0.107%99.00$340.10
$330.00$340.00Sep 18$0.40$9.60$0.4010%24.00$330.40
$320.00$330.00Sep 18$0.85$9.15$0.8514%10.76$320.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Sep 18$0.72$9.28$0.7213%12.89$239.28
$230.00$220.00Sep 18$0.47$9.53$0.479%20.28$229.53
$270.00$260.00Sep 18$3.45$6.55$3.4540%1.90$266.55
$290.00$280.00Sep 18$6.00$4.00$6.0062%0.67$284.00
$250.00$240.00Sep 18$1.93$8.07$1.9320%4.18$248.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.39, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Sep 18$2.45$2.45$7.5572%0.32$302.45
$290.00$300.00Sep 18$3.05$3.05$6.9562%0.44$293.05
$320.00$330.00Sep 18$0.85$0.85$9.1586%0.09$320.85
$330.00$340.00Sep 18$0.40$0.40$9.6090%0.04$330.40
$340.00$350.00Sep 18$0.10$0.10$9.9093%0.01$340.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Sep 18$2.80$2.80$7.2070%0.39$257.20
$250.00$240.00Sep 18$1.93$1.93$8.0780%0.24$248.07
$270.00$260.00Sep 18$3.45$3.45$6.5560%0.53$266.55
$230.00$220.00Sep 18$0.47$0.47$9.5391%0.05$229.53
$240.00$230.00Sep 18$0.72$0.72$9.2887%0.08$239.28

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 11.09% of stock, avg 11.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Sep 18$8.75$21.95$30.70$259.30$320.7011.09%
$260.00Sep 18$24.05$7.15$31.20$228.80$291.2011.27%
$300.00Sep 18$5.70$28.75$34.45$265.55$334.4512.44%
$250.00Sep 18$31.50$4.35$35.85$214.15$285.8512.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.16% of stock, avg 3.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$230.00Sep 18$1.50$1.70$3.20$226.80$333.20
$330.00$240.00Sep 18$1.50$2.42$3.92$236.08$333.92
$320.00$230.00Sep 18$2.35$1.70$4.05$225.95$324.05
$320.00$240.00Sep 18$2.35$2.42$4.77$235.23$324.77
$310.00$230.00Sep 18$3.25$1.70$4.95$225.05$314.95
$310.00$240.00Sep 18$3.25$2.42$5.67$234.33$315.67
$330.00$250.00Sep 18$1.50$4.35$5.85$244.15$335.85
$320.00$250.00Sep 18$2.35$4.35$6.70$243.30$326.70
$310.00$250.00Sep 18$3.25$4.35$7.60$242.40$317.60
$300.00$230.00Sep 18$5.70$1.70$7.40$222.60$307.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 0.78, avg credit $2.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250300/310Sep 18$4.38$5.6252%0.78$245.62$304.38
250/260300/310Sep 18$5.25$4.7542%1.11$254.75$305.25
240/250320/330Sep 18$2.78$7.2266%0.39$247.22$322.78
240/250330/340Sep 18$2.33$7.6770%0.30$247.67$332.33
240/250340/350Sep 18$2.03$7.9773%0.25$247.97$342.03
250/260320/330Sep 18$3.65$6.3557%0.57$256.35$323.65
250/260330/340Sep 18$3.20$6.8061%0.47$256.80$333.20
220/230300/310Sep 18$2.92$7.0863%0.41$227.08$302.92
250/260340/350Sep 18$2.90$7.1063%0.41$257.10$342.90
230/240300/310Sep 18$3.17$6.8359%0.46$236.83$303.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 14.38, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Sep 18$0.60$9.4019%15.67
$320.00$330.00$340.00Sep 18$0.45$9.557%21.22
$330.00$340.00$350.00Sep 18$0.30$9.703%32.33
$300.00$310.00$320.00Sep 18$1.55$8.4514%5.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Sep 18$0.65$9.3522%14.38
$250.00$260.00$270.00Sep 18$0.65$9.3520%14.38
$280.00$290.00$300.00Sep 18$0.80$9.2021%11.50
$220.00$230.00$240.00Sep 18$0.25$9.756%39.00
$290.00$300.00$310.00Sep 18$1.00$9.0019%9.00

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 $-0.80, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Sep 18-$0.80$9.20
$290.00$300.001:2Sep 18-$2.65$7.35
$320.00$330.001:2Sep 18-$0.65$9.35
$330.00$340.001:2Sep 18-$0.70$9.30
$310.00$320.001:2Sep 18-$1.45$8.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Sep 18-$0.49$9.51
$260.00$250.001:2Sep 18-$1.55$8.45
$240.00$230.001:2Sep 18-$0.98$9.02
$230.00$220.001:2Sep 18-$0.76$9.24
$270.00$260.001:2Sep 18-$3.70$6.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.71%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 18$7.500.384.8%2.71%7.46%122
$300.00Sep 18$4.000.288.4%1.44%9.80%--32
$310.00Sep 18$2.000.1912.0%0.72%12.69%3120
$320.00Sep 18$1.600.1415.6%0.58%16.16%1586
$330.00Sep 18$0.800.1019.2%0.29%19.48%15332
$340.00Sep 18$0.100.0722.8%0.04%22.84%152

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 498 vol/day, 180 traded recently)

AEIS averages only 498 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 $165.00 10-16 call last traded $185.50 on 08/05 (now $111.10/$115.30) — try a limit near $113.20. Also watch the $185.00 01-15 call last traded $167.70 on 08/04 (now $99.50/$103.60) — try a limit near $101.55; the $180.00 12-18 call last traded $121.00 on 08/20 (now $101.80/$106.10) — try a limit near $103.95. Most tradeable put: the $320.00 12-17 put last traded $87.70 on 08/18 (now $96.90/$100.50) — try a limit near $96.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Sep 18$11.50$14.00$12.75$14.30 08/28$12.30–$73.25$12.754
$280.00Oct 16$21.00$22.90$21.95$23.90 08/28$20.85–$79.55$21.9517
$280.00Dec 18$36.50$39.70$38.10$45.50 08/27$36.80–$92.80$38.1024
$280.00Jan 15$41.00$44.20$42.60$97.20 08/04$41.15–$97.00$42.6063
$270.00Sep 18$16.50$19.80$18.15$24.80 08/27$16.75–$82.20$18.153
$270.00Oct 16$25.50$28.70$27.10$34.40 08/26$25.75–$87.70$27.102
$270.00Dec 18$41.00$44.70$42.85$44.00 08/28$40.90–$99.85$42.8517
$270.00Jan 15$45.50$48.10$46.80$90.70 08/14$45.25–$103.55$46.80171
$270.00Apr 16$59.00$63.00$61.00$62.55 08/25$58.90–$74.60$61.001
$290.00Sep 18$7.50$10.00$8.75$10.25 08/28$8.50–$65.45$8.7522
$290.00Oct 16$16.50$19.30$17.90$28.10 08/21$17.45–$72.60$17.905
$290.00Dec 18$32.50$36.30$34.40$42.60 08/26$32.80–$86.60$34.40159
$290.00Jan 15$36.70$40.30$38.50$48.15 07/30$37.25–$90.75$38.507
$290.00Apr 16$50.60$54.50$52.55$57.26 08/26$51.20–$65.45$52.55--
$290.00Jun 17$59.20$63.00$61.10$79.25 08/20$58.75–$114.75$61.102
$290.00Dec 17$78.00$82.00$80.00$98.00 08/19$77.75–$135.75$80.002
$260.00Sep 18$22.50$25.60$24.05$35.14 08/27$22.10–$91.30$24.0522
$260.00Dec 18$46.00$49.70$47.85$102.00 08/04$46.10–$106.95$47.85110
$260.00Jan 15$50.50$54.20$52.35$106.00 08/04$50.25–$110.50$52.357
$260.00Dec 17$89.50$94.00$91.75$137.00 08/10$89.25–$150.75$91.752
$300.00Sep 18$4.00$7.40$5.70$10.65 08/27$5.70–$58.05$5.7032
$300.00Oct 16$13.00$16.40$14.70$17.68 08/26$14.10–$66.10$14.7010
$300.00Dec 18$28.50$32.50$30.50$37.78 08/27$28.95–$80.70$30.50121
$300.00Jan 15$33.00$36.70$34.85$52.14 08/20$33.65–$85.25$34.854
$300.00Dec 17$74.50$78.50$76.50$89.50 08/20$74.25–$131.25$76.50--
$250.00Sep 18$30.00$33.00$31.50$34.40 08/26$29.00–$100.70$31.5045
$250.00Oct 16$37.50$40.80$39.15$55.00 08/20$37.35–$104.70$39.1567
$250.00Dec 18$51.50$55.90$53.70$76.00 07/31$51.40–$114.55$53.7048
$250.00Jan 15$55.50$59.40$57.45$103.43 08/14$55.45–$118.05$57.451
$250.00Dec 17$93.50$98.50$96.00$152.00 08/05$93.30–$155.75$96.001
$310.00Sep 18$2.00$4.50$3.25$9.05 08/27$3.25–$51.75$3.2520
$310.00Oct 16$10.00$13.50$11.75$18.10 08/27$11.45–$60.05$11.7516
$310.00Dec 18$25.00$28.50$26.75$29.50 08/25$26.20–$75.55$26.7587
$310.00Jan 15$29.50$33.00$31.25$71.80 08/04$30.45–$80.20$31.2512
$310.00Jun 17$52.20$55.90$54.05$81.29 08/18$52.25–$105.00$54.051
$310.00Dec 17$71.00$75.50$73.25$101.53 08/18$71.25–$126.75$73.252
$240.00Sep 18$38.00$41.50$39.75$43.54 08/26$36.70–$110.25$39.752
$240.00Oct 16$44.50$47.90$46.20$75.10 07/31$43.50–$113.65$46.2037
$240.00Dec 18$57.50$61.60$59.55$76.00 08/21$57.20–$122.35$59.5562
$320.00Sep 18$1.60$3.10$2.35$2.60 08/28$2.35–$45.65$2.3586
$320.00Oct 16$8.10$11.10$9.60$12.02 08/26$9.35–$54.45$9.6077
$320.00Dec 18$22.20$25.80$24.00$30.49 08/27$23.20–$70.15$24.00196
$320.00Jan 15$26.50$30.40$28.45$62.70 07/02$27.40–$75.25$28.453
$320.00Jun 17$48.90$52.40$50.65$77.23 08/18$49.00–$100.25$50.652
$230.00Dec 18$63.50$67.90$65.70--$63.40–$130.60$63.506
$230.00Jan 15$67.50$71.20$69.35$126.50 08/04$66.80–$133.05$69.352
$330.00Sep 18$0.80$2.20$1.50$1.60 08/28$1.48–$39.80$1.50332
$330.00Oct 16$6.10$8.80$7.45$10.00 08/26$7.45–$49.15$7.4559
$330.00Dec 18$19.60$23.40$21.50$25.79 08/27$20.60–$65.55$21.5023
$330.00Jan 15$23.50$27.50$25.50$29.00 08/25$24.65–$70.40$25.506
$330.00Jun 17$45.70$49.50$47.60$54.83 08/21$46.25–$96.25$47.60--
$220.00Sep 18$56.50$59.80$58.15$67.45 08/27$54.45–$130.00$58.151
$220.00Oct 16$60.50$64.90$62.70--$59.35–$132.55$60.502
$220.00Dec 18$70.50$74.30$72.40$83.40 08/21$70.10–$138.90$72.4020
$220.00Jun 17$91.50$95.80$93.65$100.00 07/30$91.00–$156.75$93.651
$340.00Sep 18$0.10$2.10$1.10$3.44 08/27$1.10–$34.70$1.1052
$340.00Oct 16$3.50$8.00$5.75$15.20 08/20$5.75–$44.55$5.7528
$340.00Dec 18$17.00$20.70$18.85$54.83 08/17$18.20–$60.60$18.8515
$340.00Jan 15$21.00$24.70$22.85$41.20 07/20$22.20–$66.00$22.854
$340.00Jun 17$43.00$46.90$44.95$51.93 08/21$43.25–$92.25$44.951
$210.00Oct 16$69.30$73.20$71.25$114.42 07/09$67.65–$141.95$71.254
$210.00Dec 18$78.00$81.40$79.70$97.70 08/19$77.15–$147.15$79.7066
$350.00Sep 18$0.00$2.00$1.00$2.00 08/28$1.00–$30.50$1.0094
$350.00Oct 16$2.90$6.60$4.75$5.25 08/28$4.75–$39.90$4.7562
$350.00Dec 18$14.80$17.00$15.90$17.30 08/28$15.90–$56.40$15.9021
$350.00Jan 15$18.50$21.70$20.10$24.81 08/27$20.10–$61.95$20.104
$350.00Jun 17$40.40$44.50$42.45$53.00 08/19$40.75–$88.25$42.451
$200.00Sep 18$75.50$79.70$77.60$145.00 08/04$74.05–$149.55$77.601
$200.00Oct 16$78.40$82.20$80.30$137.00 08/04$76.55–$151.50$80.30--
$200.00Dec 18$85.50$89.30$87.40$143.00 08/04$84.80–$155.95$87.406
$200.00Jan 15$88.00$91.90$89.95--$86.75–$157.95$88.001
$200.00Dec 17$117.50$122.50$120.00$174.40 08/14$117.25–$184.25$120.003
$195.00Sep 18$80.20$84.60$82.40$73.60 07/29$78.90–$154.65$80.201
$195.00Oct 16$82.90$86.80$84.85--$81.45–$156.30$82.902
$195.00Dec 18$89.50$93.60$91.55--$88.65–$160.45$89.502
$195.00Jan 15$91.70$95.70$93.70$86.10 07/29$90.70–$162.25$91.702
$360.00Sep 18$0.00$1.95$0.98$2.43 08/21$0.98–$26.35$0.98289
$360.00Oct 16$2.65$5.60$4.13$5.82 08/28$3.98–$35.65$4.13103
$360.00Dec 18$12.50$16.80$14.65$26.63 07/28$14.60–$52.60$14.657
$360.00Jan 15$16.60$20.20$18.40$20.50 08/28$18.40–$58.15$18.406
$190.00Sep 18$85.30$89.60$87.45--$83.80–$159.50$85.301
$190.00Oct 16$87.60$91.40$89.50$140.19 08/04$85.90–$161.20$89.502
$190.00Dec 18$93.60$98.00$95.80$112.50 08/20$92.70–$164.95$95.807
$185.00Oct 16$91.80$96.10$93.95--$90.60–$166.05$91.802
$185.00Dec 18$97.80$102.00$99.90--$96.85–$169.45$97.805
$185.00Jan 15$99.50$103.60$101.55$167.70 08/04$98.60–$171.00$101.551
$370.00Sep 18$0.00$5.00$2.50$0.05 08/27$1.27–$22.75$0.0511
$370.00Oct 16$0.60$4.90$2.75$9.66 08/19$2.75–$32.10$2.7518
$370.00Dec 18$11.00$14.90$12.95$42.58 08/17$12.90–$48.70$12.9510
$370.00Jan 15$14.50$18.30$16.40$32.53 07/27$16.30–$54.25$16.407
$180.00Oct 16$96.70$100.90$98.80$171.00 08/05$95.30–$170.85$98.801
$180.00Dec 18$101.80$106.10$103.95$121.00 08/20$101.00–$174.10$103.9510
$180.00Jan 15$103.60$107.90$105.75$127.50 08/19$102.70–$175.45$105.751
$175.00Dec 18$106.20$110.40$108.30--$105.00–$178.65$106.201
$175.00Jan 15$107.50$111.70$109.60--$106.70–$179.95$107.501
$380.00Sep 18$0.00$5.00$2.50$2.00 08/27$1.05–$19.45$2.0015
$380.00Oct 16$0.20$4.50$2.35$4.50 08/27$2.35–$28.60$2.3528
$380.00Dec 18$9.50$13.60$11.55$15.00 08/25$11.05–$45.15$11.55174
$380.00Jan 15$12.50$16.60$14.55$17.10 08/25$14.30–$50.75$14.5513
$165.00Oct 16$111.10$115.30$113.20$185.50 08/05$109.50–$185.60$113.201
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Sep 18$14.50$17.40$15.95$13.25 08/27$3.35–$23.85$14.5020
$280.00Oct 16$23.00$24.80$23.90$7.92 08/17$8.95–$29.45$23.007
$280.00Dec 18$37.10$40.30$38.70$30.20 08/18$20.60–$42.05$37.1033
$280.00Jan 15$40.10$44.10$42.10$50.40 07/27$23.90–$45.25$42.107
$280.00Apr 16$51.00$55.40$53.20$53.70 08/21$50.50–$56.20$53.201
$280.00Jun 17$57.50$62.00$59.75$75.75 07/29$42.25–$62.00$59.75--
$280.00Dec 17$71.00$75.50$73.25$74.38 08/21$57.50–$75.75$73.259
$270.00Sep 18$9.50$11.70$10.60$11.45 08/28$2.58–$19.75$10.6016
$270.00Oct 16$18.00$20.90$19.45$20.30 08/28$7.60–$24.75$19.4535
$270.00Dec 18$31.50$34.70$33.10$35.28 08/26$17.35–$36.80$33.1078
$270.00Jan 15$35.00$38.00$36.50$27.73 07/01$20.60–$40.00$35.007
$270.00Jun 17$51.90$56.40$54.15$41.30 08/17$38.00–$56.25$51.901
$290.00Sep 18$20.50$23.40$21.95$20.28 08/28$5.50–$28.70$20.5021
$290.00Oct 16$28.50$30.80$29.65$30.50 08/28$11.45–$34.05$29.65124
$290.00Dec 18$42.80$46.20$44.50$49.76 07/21$24.10–$47.65$44.5027
$290.00Jan 15$46.10$49.80$47.95$34.47 08/05$27.30–$51.25$46.107
$290.00Jun 17$63.50$67.50$65.50$69.25 07/31$46.50–$68.25$65.501
$260.00Sep 18$5.50$8.80$7.15$6.40 08/27$2.70–$16.15$6.4060
$260.00Oct 16$13.50$16.70$15.10$13.76 08/19$5.85–$21.45$13.7619
$260.00Dec 18$26.50$29.80$28.15$28.00 08/28$15.10–$31.95$28.00112
$260.00Jan 15$30.00$32.80$31.40$32.20 08/21$17.45–$34.95$31.4011
$260.00Jun 17$46.50$51.00$48.75$59.42 07/29$34.00–$51.00$48.751
$260.00Dec 17$59.50$64.00$61.75$58.50 08/19$48.25–$64.25$59.5030
$300.00Sep 18$27.00$30.50$28.75$26.83 08/28$7.05–$33.35$27.00231
$300.00Oct 16$35.00$38.10$36.55$36.66 08/21$14.45–$40.10$36.55211
$300.00Dec 18$49.00$52.30$50.65$45.55 08/20$27.70–$54.05$49.00195
$300.00Jan 15$52.00$55.90$53.95$39.00 08/05$31.10–$57.30$52.0043
$300.00Jun 17$69.70$74.00$71.85$61.00 08/18$51.25–$74.25$69.701
$250.00Sep 18$2.50$6.20$4.35$4.92 08/28$1.65–$12.95$4.35343
$250.00Oct 16$10.00$12.00$11.00$13.00 08/28$4.63–$18.10$11.0018
$250.00Dec 18$22.00$25.80$23.90$26.24 08/26$12.70–$27.55$23.9078
$250.00Jan 15$25.00$28.90$26.95$27.40 08/28$14.85–$30.55$26.95114
$250.00Apr 16$35.50$39.80$37.65--$35.80–$40.60$35.501
$250.00Jun 17$41.50$45.90$43.70$39.50 08/19$30.25–$46.00$41.5012
$250.00Dec 17$54.50$58.50$56.50$55.21 08/19$44.00–$59.00$55.2112
$310.00Sep 18$35.00$38.10$36.55$33.80 08/21$9.55–$40.75$35.0055
$310.00Oct 16$41.70$44.50$43.10$45.00 08/28$17.20–$46.90$43.10173
$310.00Dec 18$55.50$58.70$57.10$39.10 08/04$31.40–$60.55$55.503
$310.00Jan 15$58.50$62.20$60.35$68.20 07/27$35.30–$63.80$60.3515
$240.00Sep 18$1.15$3.70$2.42$2.83 08/28$1.05–$10.25$2.4218
$240.00Oct 16$6.60$10.40$8.50$8.50 08/20$3.58–$14.60$8.5085
$240.00Dec 18$18.00$21.90$19.95$13.20 08/14$10.80–$23.95$18.00151
$240.00Jan 15$21.00$24.70$22.85$16.85 08/04$12.45–$26.45$21.0022
$240.00Apr 16$31.20$35.10$33.15$34.06 08/26$31.50–$35.40$33.151
$320.00Sep 18$43.50$46.80$45.15$21.41 08/18$12.15–$49.35$43.5031
$320.00Oct 16$49.50$52.90$51.20$32.00 08/18$21.10–$54.95$49.5022
$320.00Dec 18$62.00$65.70$63.85$60.64 08/27$36.00–$67.20$62.00108
$320.00Jan 15$65.50$69.10$67.30$77.30 07/20$39.90–$70.70$67.302
$320.00Apr 16$76.10$80.40$78.25$78.16 08/21$73.75–$81.45$78.161
$320.00Jun 17$82.70$87.00$84.85$68.70 08/13$61.00–$87.50$82.7011
$320.00Dec 17$96.90$100.50$98.70$87.70 08/18$77.75–$101.25$96.901
$230.00Sep 18$0.45$2.95$1.70$1.70 08/27$1.13–$7.60$1.7018
$230.00Oct 16$4.00$8.20$6.10$6.02 08/27$2.63–$12.20$6.0227
$230.00Dec 18$14.50$18.40$16.45$15.50 08/21$8.80–$20.00$15.50163
$230.00Jan 15$17.00$20.60$18.80$18.23 08/19$10.40–$22.95$18.2360
$230.00Jun 17$32.00$36.20$34.10$31.86 08/20$23.50–$37.00$32.002
$330.00Sep 18$52.50$55.80$54.15$57.30 08/25$15.90–$58.55$54.155
$330.00Oct 16$57.50$60.80$59.15$41.02 08/18$24.80–$63.05$57.5013
$330.00Dec 18$69.50$73.00$71.25$49.40 08/05$40.60–$74.90$69.507
$330.00Jan 15$72.30$76.10$74.20$76.70 08/03$44.65–$77.75$74.203
$330.00Jun 17$89.50$93.50$91.50$78.84 08/19$66.25–$94.40$89.50--
$220.00Sep 18$0.00$2.45$1.23$1.70 08/21$1.08–$5.90$1.23277
$220.00Oct 16$2.30$6.60$4.45$5.32 08/25$2.48–$9.55$4.4510
$220.00Dec 18$11.10$15.20$13.15$9.15 08/18$7.35–$17.00$11.1023
$220.00Jan 15$14.00$17.40$15.70$16.34 08/28$8.75–$19.55$15.7037
$220.00Apr 16$22.50$26.60$24.55$24.35 08/28$23.05–$27.05$24.351
$340.00Sep 18$62.10$65.40$63.75$56.74 08/27$20.40–$67.95$62.1062
$340.00Oct 16$66.00$69.30$67.65$62.50 08/27$29.50–$71.50$66.0070
$340.00Dec 18$76.50$80.30$78.40$54.90 08/05$45.65–$82.20$76.509
$340.00Jan 15$80.00$83.50$81.75$57.40 08/05$49.70–$85.20$80.0072
$340.00Jun 17$96.50$100.50$98.50$95.87 08/21$71.75–$101.35$96.501
$210.00Sep 18$0.00$3.10$1.55$0.60 08/25$0.73–$4.25$0.6035
$210.00Oct 16$1.80$5.30$3.55$3.23 08/28$2.05–$8.15$3.2384
$210.00Dec 18$9.00$12.60$10.80--$5.90–$13.95$9.0042
$210.00Jan 15$10.50$14.80$12.65$12.94 08/21$6.95–$16.45$12.6510
$210.00Dec 17$34.50$39.50$37.00$38.89 08/21$28.50–$40.00$37.004
$350.00Sep 18$71.80$75.20$73.50$32.20 08/12$25.35–$77.65$71.8011
$350.00Oct 16$74.80$78.20$76.50$62.20 08/20$34.30–$80.40$74.804
$350.00Dec 18$84.50$88.10$86.30$83.70 08/21$51.05–$90.00$84.5014
$350.00Jan 15$87.50$90.70$89.10$85.67 08/21$54.90–$92.80$87.509
$200.00Sep 18$0.00$0.60$0.30$4.00 07/31$0.30–$3.00$0.305
$200.00Oct 16$0.05$4.70$2.38$3.26 08/25$1.78–$5.80$2.3812
$200.00Dec 18$7.00$10.00$8.50--$4.80–$11.65$7.004
$200.00Jan 15$8.50$11.40$9.95$10.54 08/28$5.80–$13.45$9.9517
$195.00Sep 18$0.00$1.60$0.80$3.80 07/02$0.80–$2.95$0.801
$195.00Dec 18$5.90$9.10$7.50--$4.25–$10.60$5.902
$195.00Jan 15$7.00$10.80$8.90$11.00 08/25$5.35–$12.45$8.901
$360.00Sep 18$81.20$85.50$83.35$32.07 08/17$30.85–$87.20$81.203
$360.00Oct 16$83.60$87.30$85.45$70.50 08/20$39.95–$89.50$83.608
$360.00Dec 18$92.50$96.10$94.30$73.10 08/06$56.70–$98.10$92.503
$360.00Jan 15$95.20$98.70$96.95$71.20 08/14$60.90–$101.00$95.206
$190.00Oct 16$0.05$5.00$2.53$1.24 08/12$1.35–$4.55$1.241
$190.00Dec 18$4.40$8.60$6.50--$3.73–$9.65$4.4020
$190.00Jan 15$6.00$9.70$7.85$6.10 08/04$5.10–$11.95$6.105
$185.00Dec 18$3.60$7.80$5.70--$3.48–$8.65$3.6011
$185.00Jan 15$5.10$8.80$6.95$8.53 08/26$3.90–$10.05$6.9521
$370.00Oct 16$92.80$96.90$94.85--$94.85–$94.85—$92.803
$370.00Dec 18$100.50$104.40$102.45--$102.45–$102.45—$100.505
$370.00Jan 15$103.00$107.00$105.00--$105.00–$105.00—$103.00995
$180.00Oct 16$0.00$4.50$2.25--$1.63–$3.45--1

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 309
Total Puts 53
Put/Call Ratio 0.17
Net Difference 256

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,400
Total Puts 574
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