Tour v526
AEIS
ADVANCED ENERGY INDS
$267.00 -3.56%
(8/31 18:06) ◀
|
Tuesday, September 1, 2026 (6:07pm)
January 2026
|
▶
◀ 9/1 18:07

Option Volume

Detail
ℹ
Current (09/01) 95
Calls: 83 (87%)
Puts: 12 (13%)
Prior (08/31) 362
Calls: 309 (85%)
Puts: 53 (15%)
Current vs Prior -73.76%
Calls: -73.14% (Calls)
Puts: -77.36% (Puts)
Prior 7-Day Total 1,815
Calls: 1,315 (72%)
Puts: 500 (28%)
Prior 7-Day Average 259
Calls: 187 (72%)
Puts: 71 (28%)
Current vs Prior 7-Day Avg -63.36%
Calls: -55.82%
Puts: -83.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/01) $220.2K
Calls: $203.8K (93%)
Puts: $16.4K (7%)
Prior (08/31) $323.7K
Calls: $276.5K (85%)
Puts: $47.1K (15%)
Current vs Prior -31.97%
Calls: -26.30%
Puts: -65.21%
Prior 7-Day Total $3.40M
Calls: $2.38M (70%)
Puts: $1.03M (30%)
Prior 7-Day Average $486.2K
Calls: $339.4K (70%)
Puts: $146.8K (30%)
Current vs Prior 7-Day Avg -54.71%
Calls: -39.95%
Puts: -88.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/01) 0.14
Prior (08/31) 0.17
Current vs Prior -15.71%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -73.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/01) 12,156
Calls: 6,074 (50%)
Puts: 6,082 (50%)
Prior (08/31) 11,944
Calls: 5,888 (49%)
Puts: 6,056 (51%)
Current vs Prior +1.77%
Prior 7-Day Total 91,059
Calls: 43,389 (48%)
Puts: 47,670 (52%)
Prior 7-Day Average 13,008
Calls: 6,198 (48%)
Puts: 6,810 (52%)
Current vs Prior 7-Day Avg -6.55%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 12.04% | 18.63%
Prior 12.32% | 18.42%
Current vs Prior -2.24% | +1.15%
Prior 7-Day Avg 12.59% | 19.36%
Current vs 7-Day Avg -4.38% | -3.78%
Prior 7-Day Eod 12.32% | 18.42%
Current vs 7-Day Eod -2.24% | +1.15%
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 93% of dollar volume in calls ($203.8K) vs puts ($16.4K). Below-average activity with volume down 74% vs prior. Extreme bullish P/C ratio of 0.14 - heavy call buying (83 calls vs 12 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 9 of results (avg 7.8%, best 5.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1637.0040.70$38.859.5%--0.7337
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 1657.4060.40$58.905.1%--0.7722
$320.00Sep 1852.8056.00$54.405.9%--0.8831
$310.00Oct 1649.1052.20$50.656.1%--0.72173
$300.00Oct 1641.5044.80$43.157.6%--0.66211
$310.00Sep 1843.2046.70$44.957.8%--0.8555

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. 15 found (avg delta 0.69, highest 0.88)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1637.0040.70$38.859.5%--0.7337
$250.00Sep 1822.3025.70$24.0014.2%--0.7245
$250.00Oct 1630.5034.00$32.2510.9%--0.6667
$260.00Sep 1816.0018.40$17.2014.0%--0.6122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1852.8056.00$54.405.9%--0.8831
$310.00Sep 1843.2046.70$44.957.8%--0.8555
$300.00Sep 1834.7038.10$36.409.3%--0.81230
$320.00Oct 1657.4060.40$58.905.1%--0.7722
$310.00Oct 1649.1052.20$50.656.1%--0.72173

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 37, top 9)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 181.002.95$1.9898.5%90.11101
$310.00Oct 167.5010.20$8.8530.5%80.2811
$320.00Oct 165.008.50$6.7551.9%50.2377
$280.00Oct 1616.2018.20$17.2011.6%30.4517
$290.00Oct 1612.5016.20$14.3525.8%30.395
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 185.007.30$6.1537.4%20.28342
$270.00Sep 1813.5016.40$14.9519.4%20.5116
$260.00Sep 188.5011.60$10.0530.8%10.3960
$280.00Sep 1819.5022.90$21.2016.0%10.6230
$280.00Oct 1627.5030.40$28.9510.0%10.557

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 0.3%, max 0.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Sep 18Oct 1662.1%61.9%0.3%428
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Sep 18Oct 1662.1%61.9%0.3%--145

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 0.99, avg 7.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$280.00Oct 16$15.05$14.95$15.0566%0.99$265.05
$280.00$290.00Oct 16$2.85$7.15$2.8545%2.51$282.85
$260.00$280.00Sep 18$8.55$11.45$8.5561%1.34$268.55
$310.00$320.00Sep 18$0.44$9.56$0.4414%21.73$310.44
$280.00$290.00Sep 18$2.50$7.50$2.5038%3.00$282.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$220.00Sep 18$0.10$9.90$0.1012%99.00$229.90
$240.00$230.00Sep 18$1.30$8.70$1.3018%6.69$238.70
$270.00$260.00Oct 16$4.65$5.35$4.6548%1.15$265.35
$230.00$220.00Oct 16$2.15$7.85$2.1521%3.65$227.85
$270.00$260.00Sep 18$4.90$5.10$4.9051%1.04$265.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.59, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Sep 18$2.87$2.87$7.1371%0.40$292.87
$310.00$320.00Oct 16$2.10$2.10$7.9072%0.27$312.10
$300.00$310.00Oct 16$2.60$2.60$7.4066%0.35$302.60
$300.00$310.00Sep 18$0.86$0.86$9.1481%0.09$300.86
$290.00$300.00Oct 16$2.90$2.90$7.1061%0.41$292.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Oct 16$3.70$3.70$6.3066%0.59$246.30
$260.00$250.00Sep 18$3.90$3.90$6.1061%0.64$256.10
$250.00$240.00Sep 18$2.60$2.60$7.4072%0.35$247.40
$240.00$230.00Oct 16$2.80$2.80$7.2073%0.39$237.20
$260.00$250.00Oct 16$4.15$4.15$5.8559%0.71$255.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $8.19, cheapest $7.75)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Sep 18Oct 16$8.5560.2%60.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Sep 18Oct 16$7.7560.2%60.4%
$260.00Sep 18Oct 16$8.3559.0%59.2%
$270.00Sep 18Oct 16$8.1060.7%60.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 10.21% of stock, avg 14.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Sep 18$17.20$10.05$27.25$232.75$287.2510.21%
$280.00Sep 18$8.65$21.20$29.85$250.15$309.8511.18%
$250.00Sep 18$24.00$6.15$30.15$219.85$280.1511.29%
$290.00Sep 18$6.15$28.45$34.60$255.40$324.6012.96%
$280.00Oct 16$17.20$28.95$46.15$233.85$326.1517.28%
$250.00Oct 16$32.25$14.25$46.50$203.50$296.5017.42%
$290.00Oct 16$14.35$35.75$50.10$239.90$340.1018.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.55% of stock, avg 6.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$220.00Sep 18$1.98$2.15$4.13$215.87$324.13
$320.00$230.00Sep 18$1.98$2.25$4.23$225.77$324.23
$310.00$220.00Sep 18$2.42$2.15$4.57$215.43$314.57
$310.00$230.00Sep 18$2.42$2.25$4.67$225.33$314.67
$320.00$240.00Sep 18$1.98$3.55$5.53$234.47$325.53
$300.00$230.00Sep 18$3.28$2.25$5.53$224.47$305.53
$300.00$220.00Sep 18$3.28$2.15$5.43$214.57$305.43
$310.00$240.00Sep 18$2.42$3.55$5.97$234.03$315.97
$300.00$240.00Sep 18$3.28$3.55$6.83$233.17$306.83
$320.00$250.00Sep 18$1.98$6.15$8.13$241.87$328.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 1.21, avg credit $3.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250290/300Sep 18$5.47$4.5343%1.21$244.53$295.47
240/250310/320Oct 16$5.80$4.2038%1.38$244.20$315.80
240/250300/310Oct 16$6.30$3.7033%1.70$243.70$306.30
230/240290/300Sep 18$4.17$5.8353%0.72$235.83$294.17
230/240310/320Oct 16$4.90$5.1045%0.96$235.10$314.90
220/230310/320Oct 16$4.25$5.7551%0.74$225.75$314.25
230/240300/310Oct 16$5.40$4.6039%1.17$234.60$305.40
220/230300/310Oct 16$4.75$5.2545%0.90$225.25$304.75
220/230290/300Sep 18$2.97$7.0359%0.42$227.03$292.97
240/250310/320Sep 18$3.04$6.9658%0.44$246.96$313.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 99.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Oct 16$0.30$9.7012%32.33
$300.00$310.00$320.00Oct 16$0.50$9.5011%19.00
$300.00$310.00$320.00Sep 18$0.42$9.588%22.81
$290.00$300.00$310.00Sep 18$2.01$7.9915%3.98
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Oct 16$0.10$9.9011%99.00
$280.00$290.00$300.00Sep 18$0.70$9.3019%13.29
$240.00$250.00$260.00Oct 16$0.45$9.5514%21.22
$250.00$260.00$270.00Sep 18$1.00$9.0023%9.00
$250.00$260.00$270.00Oct 16$0.50$9.5014%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-2.15, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$280.001:2Oct 16-$2.15$27.85
$260.00$280.001:2Sep 18-$0.10$19.90
$290.00$300.001:2Sep 18-$0.41$9.59
$300.00$310.001:2Sep 18-$1.56$8.44
$310.00$320.001:2Sep 18-$1.54$8.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Sep 18-$0.95$9.05
$260.00$250.001:2Sep 18-$2.25$7.75
$240.00$230.001:2Sep 18-$0.95$9.05
$270.00$260.001:2Sep 18-$5.15$4.85
$230.00$220.001:2Sep 18-$2.05$7.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 6.07%, avg 2.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Oct 16$16.200.454.9%6.07%10.94%317
$290.00Oct 16$12.500.398.6%4.68%13.30%35
$300.00Oct 16$9.900.3412.4%3.71%16.07%--10
$310.00Oct 16$7.500.2816.1%2.81%18.91%811
$320.00Oct 16$5.000.2319.9%1.87%21.72%577
$280.00Sep 18$7.400.384.9%2.77%7.64%14
$290.00Sep 18$4.400.298.6%1.65%10.26%123
$300.00Sep 18$1.650.1912.4%0.62%12.98%--32
$320.00Sep 18$1.000.1119.9%0.37%20.22%9101
$310.00Sep 18$0.550.1416.1%0.21%16.31%--39

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, 174 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 $180.00 01-15 call last traded $127.50 on 08/19 (now $95.00/$98.70) — try a limit near $96.85. Also watch the $185.00 01-15 call last traded $167.70 on 08/04 (now $91.10/$94.70) — try a limit near $92.90; the $200.00 12-17 call last traded $174.40 on 08/14 (now $110.00/$114.50) — try a limit near $112.25. Most tradeable put: the $340.00 12-18 put last traded $54.90 on 08/05 (now $83.90/$86.80) — try a limit near $83.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Sep 18$11.40$13.90$12.65$24.80 08/27$12.65–$82.20$12.653
$270.00Oct 16$20.30$22.60$21.45$34.40 08/26$21.45–$87.70$21.452
$270.00Dec 18$35.50$38.50$37.00$44.00 08/28$37.00–$99.85$37.0017
$270.00Jan 15$40.00$43.00$41.50$90.70 08/14$41.50–$103.55$41.50171
$270.00Apr 16$53.00$56.30$54.65$62.55 08/25$54.65–$74.60$54.651
$260.00Sep 18$16.00$18.40$17.20$35.14 08/27$17.20–$91.30$17.2022
$260.00Dec 18$40.30$43.60$41.95$102.00 08/04$41.95–$106.95$41.95110
$260.00Jan 15$44.00$47.50$45.75$106.00 08/04$45.75–$110.50$45.757
$260.00Dec 17$82.50$87.00$84.75$137.00 08/10$84.75–$150.75$84.752
$280.00Sep 18$7.40$9.90$8.65$14.30 08/28$8.65–$73.25$8.654
$280.00Oct 16$16.20$18.20$17.20$23.90 08/28$17.20–$79.55$17.2017
$280.00Dec 18$31.50$34.80$33.15$45.50 08/27$33.15–$92.80$33.1525
$280.00Jan 15$35.60$38.50$37.05$97.20 08/04$37.05–$97.00$37.0563
$250.00Sep 18$22.30$25.70$24.00$34.40 08/26$24.00–$100.70$24.0045
$250.00Oct 16$30.50$34.00$32.25$55.00 08/20$32.25–$104.70$32.2567
$250.00Dec 18$45.30$48.60$46.95$76.00 07/31$46.95–$114.55$46.9548
$250.00Jan 15$49.10$52.30$50.70$103.43 08/14$50.70–$118.05$50.701
$250.00Dec 17$86.50$91.00$88.75$152.00 08/05$88.75–$155.75$88.751
$290.00Sep 18$4.40$7.90$6.15$10.25 08/28$6.15–$65.45$6.1523
$290.00Oct 16$12.50$16.20$14.35$28.10 08/21$14.35–$72.60$14.355
$290.00Dec 18$27.50$31.50$29.50$42.60 08/26$29.50–$86.60$29.50159
$290.00Jan 15$31.50$35.50$33.50$48.15 07/30$33.50–$90.75$33.507
$290.00Apr 16$45.10$48.20$46.65$57.26 08/26$46.65–$65.45$46.65--
$290.00Jun 17$54.00$56.90$55.45$79.25 08/20$55.45–$114.75$55.452
$290.00Dec 17$71.50$76.00$73.75$98.00 08/19$73.75–$135.75$73.752
$240.00Sep 18$29.50$32.60$31.05$43.54 08/26$31.05–$110.25$31.052
$240.00Oct 16$37.00$40.70$38.85$75.10 07/31$38.85–$113.65$38.8537
$240.00Dec 18$50.60$54.00$52.30$76.00 08/21$52.30–$122.35$52.3062
$300.00Sep 18$1.65$4.90$3.28$10.65 08/27$3.28–$58.05$3.2832
$300.00Oct 16$9.90$13.00$11.45$17.68 08/26$11.45–$66.10$11.4510
$300.00Dec 18$24.00$27.90$25.95$37.78 08/27$25.95–$80.70$25.95121
$300.00Jan 15$28.50$31.90$30.20$52.14 08/20$30.20–$85.25$30.205
$300.00Dec 17$68.50$72.50$70.50$89.50 08/20$70.50–$131.25$70.50--
$230.00Dec 18$56.00$60.50$58.25--$58.25–$130.60$56.006
$230.00Jan 15$60.00$63.80$61.90$126.50 08/04$61.90–$133.05$61.902
$310.00Sep 18$0.55$4.30$2.42$9.05 08/27$2.42–$51.75$2.4239
$310.00Oct 16$7.50$10.20$8.85$18.10 08/27$8.85–$60.05$8.8511
$310.00Dec 18$21.50$24.80$23.15$29.50 08/25$23.15–$75.55$23.1591
$310.00Jan 15$25.50$29.00$27.25$71.80 08/04$27.25–$80.20$27.2512
$310.00Jun 17$46.20$50.40$48.30$81.29 08/18$48.30–$105.00$48.301
$310.00Dec 17$65.00$69.50$67.25$101.53 08/18$67.25–$126.75$67.252
$220.00Sep 18$46.50$50.90$48.70$67.45 08/27$48.70–$130.00$48.701
$220.00Oct 16$52.00$55.80$53.90--$53.90–$132.55$52.002
$220.00Dec 18$63.30$66.20$64.75$83.40 08/21$64.75–$138.90$64.7520
$220.00Jun 17$84.00$88.10$86.05$100.00 07/30$86.05–$156.75$86.051
$320.00Sep 18$1.00$2.95$1.98$2.60 08/28$1.98–$45.65$1.98101
$320.00Oct 16$5.00$8.50$6.75$12.02 08/26$6.75–$54.45$6.7577
$320.00Dec 18$18.40$22.30$20.35$30.49 08/27$20.35–$70.15$20.35196
$320.00Jan 15$22.50$26.10$24.30$62.70 07/02$24.30–$75.25$24.303
$320.00Jun 17$43.20$47.50$45.35$77.23 08/18$45.35–$100.25$45.352
$210.00Oct 16$60.30$64.20$62.25$114.42 07/09$62.25–$141.95$62.254
$210.00Dec 18$70.00$73.70$71.85$97.70 08/19$71.85–$147.15$71.8566
$330.00Sep 18$0.15$3.90$2.03$1.60 08/28$1.48–$39.80$1.60347
$330.00Oct 16$4.60$6.50$5.55$10.00 08/26$5.55–$49.15$5.55188
$330.00Dec 18$16.00$19.90$17.95$25.79 08/27$17.95–$65.55$17.9523
$330.00Jan 15$20.00$23.70$21.85$29.00 08/25$21.85–$70.40$21.856
$330.00Jun 17$40.50$44.50$42.50$54.83 08/21$42.50–$96.25$42.50--
$200.00Sep 18$65.70$70.00$67.85$145.00 08/04$67.85–$149.55$67.851
$200.00Oct 16$68.70$73.00$70.85$137.00 08/04$70.85–$151.50$70.85--
$200.00Dec 18$77.20$80.60$78.90$143.00 08/04$78.90–$155.95$78.906
$200.00Jan 15$79.50$83.70$81.60--$81.60–$157.95$79.501
$200.00Dec 17$110.00$114.50$112.25$174.40 08/14$112.25–$184.25$112.253
$195.00Sep 18$70.60$74.70$72.65$73.60 07/29$72.65–$154.65$72.651
$195.00Oct 16$73.40$77.50$75.45--$75.45–$156.30$73.402
$195.00Dec 18$80.80$85.00$82.90--$82.90–$160.45$80.802
$195.00Jan 15$83.00$87.30$85.15$86.10 07/29$85.15–$162.25$85.152
$340.00Sep 18$0.00$3.20$1.60$3.44 08/27$1.10–$34.70$1.6053
$340.00Oct 16$2.70$5.50$4.10$15.20 08/20$4.10–$44.55$4.1032
$340.00Dec 18$14.20$17.80$16.00$54.83 08/17$16.00–$60.60$16.0015
$340.00Jan 15$17.50$21.40$19.45$41.20 07/20$19.45–$66.00$19.454
$340.00Jun 17$38.30$42.00$40.15$51.93 08/21$40.15–$92.25$40.151
$190.00Sep 18$75.60$79.70$77.65--$77.65–$159.50$75.601
$190.00Oct 16$77.70$82.10$79.90$140.19 08/04$79.90–$161.20$79.902
$190.00Dec 18$84.90$89.20$87.05$112.50 08/20$87.05–$164.95$87.057
$185.00Oct 16$82.40$86.70$84.55--$84.55–$166.05$82.402
$185.00Dec 18$88.80$93.20$91.00--$91.00–$169.45$88.805
$185.00Jan 15$91.10$94.70$92.90$167.70 08/04$92.90–$171.00$92.901
$350.00Sep 18$0.00$3.60$1.80$2.00 08/28$1.00–$30.50$1.8094
$350.00Oct 16$2.15$4.70$3.43$5.25 08/28$3.43–$39.90$3.4362
$350.00Dec 18$12.10$15.90$14.00$17.30 08/28$14.00–$56.40$14.0021
$350.00Jan 15$15.30$19.40$17.35$24.81 08/27$17.35–$61.95$17.354
$350.00Jun 17$35.50$39.50$37.50$53.00 08/19$37.50–$88.25$37.501
$180.00Oct 16$87.30$91.40$89.35$171.00 08/05$89.35–$170.85$89.351
$180.00Dec 18$92.80$97.40$95.10$121.00 08/20$95.10–$174.10$95.1010
$180.00Jan 15$95.00$98.70$96.85$127.50 08/19$96.85–$175.45$96.851
$175.00Dec 18$97.20$101.40$99.30--$99.30–$178.65$97.201
$175.00Jan 15$99.10$102.80$100.95--$100.95–$179.95$99.101
$360.00Sep 18$0.00$3.80$1.90$2.43 08/21$0.98–$26.35$1.90289
$360.00Oct 16$2.15$4.40$3.28$5.82 08/28$3.28–$35.65$3.28103
$360.00Dec 18$10.10$13.80$11.95$26.63 07/28$11.95–$52.60$11.957
$360.00Jan 15$13.50$17.60$15.55$20.50 08/28$15.55–$58.15$15.556
$165.00Oct 16$101.50$105.70$103.60$185.50 08/05$103.60–$185.60$103.601
$165.00Jan 15$107.10$111.10$109.10--$109.10–$109.10—$107.102
$165.00Jun 17$118.50$122.30$120.40--$120.40–$120.40—$118.501
$370.00Sep 18$0.00$3.70$1.85$0.05 08/27$1.27–$22.75$0.0511
$370.00Oct 16$0.05$5.00$2.53$9.66 08/19$2.53–$32.10$2.5318
$370.00Dec 18$9.20$12.60$10.90$42.58 08/17$10.90–$48.70$10.9010
$370.00Jan 15$12.00$16.00$14.00$32.53 07/27$14.00–$54.25$14.007
$160.00Sep 18$105.60$109.60$107.60--$107.60–$107.60—$105.601
$160.00Oct 16$106.50$110.50$108.50--$108.50–$108.50—$106.502
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Sep 18$13.50$16.40$14.95$11.45 08/28$2.58–$14.95$13.5016
$270.00Oct 16$22.00$24.10$23.05$20.30 08/28$7.60–$23.05$22.0035
$270.00Dec 18$35.50$39.30$37.40$35.28 08/26$17.35–$37.40$35.5078
$270.00Jan 15$38.50$42.30$40.40$27.73 07/01$20.60–$40.40$38.507
$270.00Jun 17$55.40$58.90$57.15$41.30 08/17$38.00–$57.15$55.401
$260.00Sep 18$8.50$11.60$10.05$6.40 08/27$2.70–$10.35$8.5060
$260.00Oct 16$16.50$20.30$18.40$13.76 08/19$5.85–$18.40$16.5020
$260.00Dec 18$30.00$33.80$31.90$28.00 08/28$15.10–$31.90$30.00112
$260.00Jan 15$33.00$36.90$34.95$32.20 08/21$17.45–$34.95$33.0012
$260.00Jun 17$49.50$53.90$51.70$59.42 07/29$34.00–$51.70$51.701
$260.00Dec 17$62.00$66.50$64.25$58.50 08/19$48.25–$64.25$62.0030
$280.00Sep 18$19.50$22.90$21.20$13.25 08/27$3.35–$21.20$19.5030
$280.00Oct 16$27.50$30.40$28.95$7.92 08/17$8.95–$28.95$27.507
$280.00Dec 18$41.00$45.20$43.10$30.20 08/18$20.60–$43.10$41.0033
$280.00Jan 15$44.50$48.00$46.25$50.40 07/27$23.90–$46.25$46.257
$280.00Apr 16$54.80$58.20$56.50$53.70 08/21$50.50–$56.50$54.801
$280.00Jun 17$61.30$65.00$63.15$75.75 07/29$42.25–$63.15$63.15--
$280.00Dec 17$74.00$78.50$76.25$74.38 08/21$57.50–$76.25$74.389
$250.00Sep 18$5.00$7.30$6.15$4.92 08/28$1.65–$7.05$5.00342
$250.00Oct 16$12.50$16.00$14.25$13.00 08/28$4.63–$14.50$13.0022
$250.00Dec 18$25.00$29.00$27.00$26.24 08/26$12.70–$27.00$26.2478
$250.00Jan 15$28.20$31.90$30.05$27.40 08/28$14.85–$30.35$28.20114
$250.00Apr 16$38.20$42.20$40.20--$35.80–$40.60$38.201
$250.00Jun 17$44.20$48.20$46.20$39.50 08/19$30.25–$46.20$44.2012
$250.00Dec 17$56.50$61.00$58.75$55.21 08/19$44.00–$58.75$56.5012
$290.00Sep 18$26.60$30.30$28.45$20.28 08/28$5.50–$28.45$26.6021
$290.00Oct 16$34.00$37.50$35.75$30.50 08/28$11.45–$35.75$34.00124
$290.00Dec 18$47.30$51.20$49.25$49.76 07/21$24.10–$49.25$49.2527
$290.00Jan 15$50.30$54.80$52.55$34.47 08/05$27.30–$52.55$50.307
$290.00Jun 17$67.40$70.90$69.15$69.25 07/31$46.50–$69.15$69.151
$240.00Sep 18$2.00$5.10$3.55$2.83 08/28$1.05–$4.85$2.8318
$240.00Oct 16$8.50$12.60$10.55$8.50 08/20$3.58–$11.10$8.5085
$240.00Dec 18$20.50$24.50$22.50$13.20 08/14$10.80–$22.65$20.50151
$240.00Jan 15$23.50$27.20$25.35$16.85 08/04$12.45–$25.60$23.5022
$240.00Apr 16$33.10$37.40$35.25$34.06 08/26$31.50–$35.40$34.061
$300.00Sep 18$34.70$38.10$36.40$26.83 08/28$7.05–$36.40$34.70230
$300.00Oct 16$41.50$44.80$43.15$36.66 08/21$14.45–$43.15$41.50211
$300.00Dec 18$54.00$57.70$55.85$45.55 08/20$27.70–$55.85$54.00195
$300.00Jan 15$57.00$60.60$58.80$39.00 08/05$31.10–$58.80$57.0043
$300.00Jun 17$74.40$78.00$76.20$61.00 08/18$51.25–$76.20$74.401
$230.00Sep 18$0.80$3.70$2.25$1.70 08/27$1.13–$3.30$1.7025
$230.00Oct 16$5.50$10.00$7.75$6.02 08/27$2.63–$8.45$6.0227
$230.00Dec 18$16.60$20.70$18.65$15.50 08/21$8.80–$19.00$16.60163
$230.00Jan 15$19.50$23.10$21.30$18.23 08/19$10.40–$21.80$19.5060
$230.00Jun 17$34.20$38.40$36.30$31.86 08/20$23.50–$36.30$34.202
$310.00Sep 18$43.20$46.70$44.95$33.80 08/21$9.55–$44.95$43.2055
$310.00Oct 16$49.10$52.20$50.65$45.00 08/28$17.20–$50.65$49.10173
$310.00Dec 18$60.80$64.90$62.85$39.10 08/04$31.40–$62.85$60.803
$310.00Jan 15$64.00$67.90$65.95$68.20 07/27$35.30–$65.95$65.9515
$220.00Sep 18$0.70$3.60$2.15$1.70 08/21$1.08–$2.70$1.70277
$220.00Oct 16$3.50$7.70$5.60$5.32 08/25$2.48–$6.20$5.3210
$220.00Dec 18$13.30$17.20$15.25$9.15 08/18$7.35–$15.65$13.3023
$220.00Jan 15$15.90$19.40$17.65$16.34 08/28$8.75–$18.05$16.3437
$220.00Apr 16$24.50$28.40$26.45$24.35 08/28$23.05–$27.05$24.501
$320.00Sep 18$52.80$56.00$54.40$21.41 08/18$12.15–$54.40$52.8031
$320.00Oct 16$57.40$60.40$58.90$32.00 08/18$21.10–$58.90$57.4022
$320.00Dec 18$68.00$72.20$70.10$60.64 08/27$36.00–$70.10$68.00108
$320.00Jan 15$71.00$75.20$73.10$77.30 07/20$39.90–$73.10$73.102
$320.00Apr 16$81.20$85.00$83.10$78.16 08/21$73.75–$83.10$81.201
$320.00Jun 17$87.90$91.50$89.70$68.70 08/13$61.00–$89.70$87.9011
$320.00Dec 17$100.00$104.50$102.25$87.70 08/18$77.75–$102.25$100.001
$210.00Sep 18$0.00$2.40$1.20$0.60 08/25$0.73–$2.53$0.6035
$210.00Oct 16$1.70$6.30$4.00$3.23 08/28$2.05–$4.65$3.2384
$210.00Dec 18$10.30$14.30$12.30--$5.90–$12.95$10.3042
$210.00Jan 15$12.80$16.10$14.45$12.94 08/21$6.95–$15.10$12.9410
$210.00Dec 17$36.50$41.00$38.75$38.89 08/21$28.50–$39.25$38.754
$330.00Sep 18$61.70$65.40$63.55$57.30 08/25$15.90–$63.55$61.705
$330.00Oct 16$65.20$69.00$67.10$41.02 08/18$24.80–$67.10$65.2013
$330.00Dec 18$75.50$79.90$77.70$49.40 08/05$40.60–$77.70$75.507
$330.00Jan 15$78.10$82.60$80.35$76.70 08/03$44.65–$80.35$78.103
$330.00Jun 17$94.90$98.50$96.70$78.84 08/19$66.25–$96.70$94.90--
$200.00Sep 18$0.00$5.00$2.50$4.00 07/31$0.30–$2.50$2.505
$200.00Oct 16$0.40$5.00$2.70$3.26 08/25$1.78–$3.40$2.7012
$200.00Dec 18$8.20$11.90$10.05--$4.80–$10.20$8.207
$200.00Jan 15$9.50$13.60$11.55$10.54 08/28$5.80–$12.15$10.5417
$195.00Sep 18$0.00$5.00$2.50$3.80 07/02$0.80–$2.50$2.501
$195.00Dec 18$6.30$10.40$8.35--$4.25–$9.15$6.302
$195.00Jan 15$8.00$12.00$10.00$11.00 08/25$5.35–$10.80$10.001
$340.00Sep 18$71.20$75.50$73.35$56.74 08/27$20.40–$73.35$71.2062
$340.00Oct 16$74.10$77.90$76.00$62.50 08/27$29.50–$76.00$74.1070
$340.00Dec 18$83.90$86.80$85.35$54.90 08/05$45.65–$85.35$83.909
$340.00Jan 15$86.00$90.40$88.20$57.40 08/05$49.70–$88.20$86.0072
$340.00Jun 17$101.80$105.50$103.65$95.87 08/21$71.75–$103.65$101.801
$190.00Oct 16$0.05$4.80$2.42$1.24 08/12$1.35–$2.63$1.241
$190.00Dec 18$5.40$9.90$7.65--$3.73–$8.20$5.4020
$190.00Jan 15$7.10$11.10$9.10$6.10 08/04$5.10–$9.80$7.105
$185.00Dec 18$5.10$8.40$6.75--$3.48–$7.25$5.1011
$185.00Jan 15$6.00$9.70$7.85$8.53 08/26$3.90–$8.60$7.8521
$350.00Sep 18$81.30$85.40$83.35$32.20 08/12$25.35–$83.35$81.3011
$350.00Oct 16$83.30$87.00$85.15$62.20 08/20$34.30–$85.15$83.304
$350.00Dec 18$92.00$95.40$93.70$83.70 08/21$51.05–$93.70$92.0014
$350.00Jan 15$94.10$98.40$96.25$85.67 08/21$54.90–$96.25$94.109
$180.00Oct 16$0.05$5.00$2.53--$1.63–$2.53$0.051
$180.00Dec 18$3.60$8.00$5.80--$5.80–$5.80—$3.6010
$180.00Jan 15$5.20$8.60$6.90--$6.90–$6.90—$5.203
$180.00Dec 17$24.00$28.50$26.25--$26.25–$26.25—$24.0031
$175.00Oct 16$0.05$5.00$2.53--$2.53–$2.53—$0.051
$175.00Jan 15$4.40$7.50$5.95--$5.95–$5.95—$4.4021
$360.00Sep 18$91.00$95.30$93.15$32.07 08/17$30.85–$93.15$91.003
$360.00Oct 16$92.60$96.40$94.50$70.50 08/20$39.95–$94.50$92.608

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 83
Total Puts 12
Put/Call Ratio 0.14
Net Difference 71

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,315
Total Puts 500
Average Put/Call Ratio 0.54
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