Tour v528
AEIS
ADVANCED ENERGY INDS
$278.03 -0.50%
(9/21 18:06) ◀
|
Thursday, September 24, 2026 (6:07pm)
January 2026
|
▶ (9/25 18:06)
◀ 9/24 18:07 ▶

Option Volume

Detail
ℹ
Current (09/24) 289
Calls: 157 (54%)
Puts: 132 (46%)
Prior (09/21) 431
Calls: 296 (69%)
Puts: 135 (31%)
Current vs Prior -32.95%
Calls: -46.96% (Calls)
Puts: -2.22% (Puts)
Prior 7-Day Total 3,276
Calls: 1,175 (36%)
Puts: 2,101 (64%)
Prior 7-Day Average 468
Calls: 167 (36%)
Puts: 300 (64%)
Current vs Prior 7-Day Avg -38.25%
Calls: -6.47%
Puts: -56.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24) $450.0K
Calls: $220.7K (49%)
Puts: $229.3K (51%)
Prior (09/21) $635.8K
Calls: $459.9K (72%)
Puts: $175.9K (28%)
Current vs Prior -29.23%
Calls: -52.01%
Puts: +30.32%
Prior 7-Day Total $4.10M
Calls: $1.73M (42%)
Puts: $2.37M (58%)
Prior 7-Day Average $585.5K
Calls: $247.6K (42%)
Puts: $337.9K (58%)
Current vs Prior 7-Day Avg -23.14%
Calls: -10.86%
Puts: -32.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 0.84
Prior (09/21) 0.46
Current vs Prior +84.35%
Prior 7-Day Average 1.98
Current vs Prior 7-Day Avg -57.56%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/24) 12,011
Calls: 5,550 (46%)
Puts: 6,461 (54%)
Prior (09/21) 11,592
Calls: 5,371 (46%)
Puts: 6,221 (54%)
Current vs Prior +3.61%
Prior 7-Day Total 86,542
Calls: 43,066 (50%)
Puts: 43,476 (50%)
Prior 7-Day Average 12,363
Calls: 6,152 (50%)
Puts: 6,210 (50%)
Current vs Prior 7-Day Avg -2.85%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 12.98% | 22.32%
Prior 13.84% | 22.86%
Current vs Prior -6.15% | -2.35%
Prior 7-Day Avg 9.19% | 18.14%
Current vs 7-Day Avg +41.22% | +23.00%
Prior 7-Day Eod 13.83% | 22.86%
Current vs 7-Day Eod -6.15% | -2.35%
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

P/C ratio rising 84% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
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 4 of results (avg 7.4%, best 6.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1648.4051.80$50.106.8%--0.9110
$240.00Oct 1639.6043.30$41.458.9%--0.8840
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1652.0055.30$53.656.2%--0.8712
$320.00Oct 1643.0046.50$44.757.8%--0.8320

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. 11 found (avg delta 0.74, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1648.4051.80$50.106.8%--0.9110
$240.00Oct 1639.6043.30$41.458.9%--0.8840
$250.00Oct 1631.5035.30$33.4011.4%--0.8070
$260.00Oct 1624.3028.30$26.3015.2%--0.71111
$270.00Oct 1618.1021.80$19.9518.5%20.626
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1652.0055.30$53.656.2%--0.8712
$320.00Oct 1643.0046.50$44.757.8%--0.8320
$310.00Oct 1634.6038.30$36.4510.2%--0.76173
$300.00Oct 1627.0030.60$28.8012.5%--0.68210
$290.00Oct 1620.7023.90$22.3014.3%10.59124

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 130, top 51)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 163.207.30$5.2578.1%510.2450
$320.00Oct 161.255.10$3.18121.1%210.17201
$270.00Oct 1618.1021.80$19.9518.5%20.626
$290.00Oct 168.7012.80$10.7538.1%20.4133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 161.953.20$2.5848.4%390.13105
$230.00Oct 161.002.80$1.9094.7%100.0936
$250.00Oct 164.005.50$4.7531.6%20.2059
$260.00Oct 166.908.30$7.6018.4%10.2972
$280.00Oct 1614.3018.00$16.1522.9%10.499

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 1.22, avg 3.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$4.50$5.50$4.5062%1.22$274.50
$320.00$330.00Oct 16$0.86$9.14$0.8617%10.63$320.86
$260.00$270.00Oct 16$6.35$3.65$6.3571%0.57$266.35
$290.00$300.00Oct 16$3.15$6.85$3.1542%2.17$293.15
$300.00$310.00Oct 16$2.35$7.65$2.3532%3.26$302.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Oct 16$0.68$9.32$0.6813%13.71$239.32
$300.00$290.00Oct 16$6.50$3.50$6.5068%0.54$293.50
$280.00$270.00Oct 16$4.40$5.60$4.4049%1.27$275.60
$260.00$250.00Oct 16$2.85$7.15$2.8529%2.51$257.15
$290.00$280.00Oct 16$6.15$3.85$6.1559%0.63$283.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.71, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Oct 16$2.07$2.07$7.9376%0.26$312.07
$280.00$290.00Oct 16$4.70$4.70$5.3048%0.89$284.70
$300.00$310.00Oct 16$2.35$2.35$7.6568%0.31$302.35
$290.00$300.00Oct 16$3.15$3.15$6.8558%0.46$293.15
$320.00$330.00Oct 16$0.86$0.86$9.1483%0.09$320.86
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 16$4.15$4.15$5.8561%0.71$265.85
$250.00$240.00Oct 16$2.17$2.17$7.8380%0.28$247.83
$260.00$250.00Oct 16$2.85$2.85$7.1571%0.40$257.15
$240.00$230.00Oct 16$0.68$0.68$9.3287%0.07$239.32

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 11.37% of stock, avg 11.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Oct 16$15.45$16.15$31.60$248.40$311.6011.37%
$270.00Oct 16$19.95$11.75$31.70$238.30$301.7011.40%
$290.00Oct 16$10.75$22.30$33.05$256.95$323.0511.89%
$260.00Oct 16$26.30$7.60$33.90$226.10$293.9012.19%
$300.00Oct 16$7.60$28.80$36.40$263.60$336.4013.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.76% of stock, avg 5.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$240.00Oct 16$2.32$2.58$4.90$235.10$334.90
$320.00$240.00Oct 16$3.18$2.58$5.76$234.24$325.76
$330.00$250.00Oct 16$2.32$4.75$7.07$242.93$337.07
$320.00$250.00Oct 16$3.18$4.75$7.93$242.07$327.93
$310.00$240.00Oct 16$5.25$2.58$7.83$232.17$317.83
$310.00$250.00Oct 16$5.25$4.75$10.00$240.00$320.00
$330.00$260.00Oct 16$2.32$7.60$9.92$250.08$339.92
$320.00$260.00Oct 16$3.18$7.60$10.78$249.22$330.78
$300.00$240.00Oct 16$7.60$2.58$10.18$229.82$310.18
$310.00$260.00Oct 16$5.25$7.60$12.85$247.15$322.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.74, avg credit $3.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250310/320Oct 16$4.24$5.7655%0.74$245.76$314.24
250/260310/320Oct 16$4.92$5.0847%0.97$255.08$314.92
240/250320/330Oct 16$3.03$6.9763%0.43$246.97$323.03
240/250300/310Oct 16$4.52$5.4848%0.82$245.48$304.52
250/260320/330Oct 16$3.71$6.2954%0.59$256.29$323.71
250/260300/310Oct 16$5.20$4.8039%1.08$254.80$305.20
230/240310/320Oct 16$2.75$7.2563%0.38$237.25$312.75
230/240320/330Oct 16$1.54$8.4670%0.18$238.46$321.54
230/240300/310Oct 16$3.03$6.9755%0.43$236.97$303.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Oct 16$0.28$9.7215%34.71
$250.00$260.00$270.00Oct 16$0.75$9.2518%12.33
$290.00$300.00$310.00Oct 16$0.80$9.2017%11.50
$230.00$240.00$250.00Oct 16$0.60$9.4011%15.67
$240.00$250.00$260.00Oct 16$0.95$9.0516%9.53
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$0.25$9.7520%39.00
$280.00$290.00$300.00Oct 16$0.35$9.6519%27.57
$240.00$250.00$260.00Oct 16$0.68$9.3216%13.71
$300.00$310.00$320.00Oct 16$0.65$9.3515%14.38
$310.00$320.00$330.00Oct 16$0.60$9.4011%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.41, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Oct 16-$1.11$8.89
$320.00$330.001:2Oct 16-$1.46$8.54
$300.00$310.001:2Oct 16-$2.90$7.10
$290.00$300.001:2Oct 16-$4.45$5.55
$280.00$290.001:2Oct 16-$6.05$3.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Oct 16-$0.41$9.59
$260.00$250.001:2Oct 16-$1.90$8.10
$270.00$260.001:2Oct 16-$3.45$6.55
$240.00$230.001:2Oct 16-$1.22$8.78
$280.00$270.001:2Oct 16-$7.35$2.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.04%, avg 1.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Oct 16$14.000.520.7%5.04%5.74%--30
$290.00Oct 16$8.700.414.3%3.13%7.43%233
$300.00Oct 16$5.400.327.9%1.94%9.84%--169
$310.00Oct 16$3.200.2411.5%1.15%12.65%5150
$320.00Oct 16$1.250.1715.1%0.45%15.55%21201
$330.00Oct 16$0.550.1318.7%0.20%18.89%--192

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 318 vol/day, 166 traded recently)

AEIS averages only 318 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 $116.50/$120.50) — try a limit near $118.50. Also watch the $180.00 10-16 call last traded $171.00 on 08/05 (now $96.80/$100.60) — try a limit near $98.70; the $210.00 12-17 call last traded $98.50 on 09/16 (now $111.00/$115.50) — try a limit near $111.00. Most tradeable put: the $360.00 10-16 put last traded $102.48 on 09/15 (now $80.50/$83.90) — try a limit near $82.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$14.00$16.90$15.45$9.50 09/18$7.85–$29.50$14.0030
$280.00Dec 18$32.10$36.20$34.15$44.40 09/09$22.60–$46.05$34.1523
$280.00Jan 15$37.10$41.20$39.15$39.00 09/02$26.80–$50.85$39.0063
$280.00Apr 16$51.70$55.50$53.60$52.00 09/01$39.90–$64.50$52.004
$280.00Jun 17$60.00$64.00$62.00$51.20 09/18$47.45–$72.50$60.0014
$280.00Nov 20$26.50$30.40$28.45--$28.45–$28.45—$26.502
$270.00Oct 16$18.10$21.80$19.95$13.25 09/18$10.45–$35.05$18.106
$270.00Dec 18$37.10$41.00$39.05$28.90 09/16$26.05–$51.25$37.1018
$270.00Jan 15$41.90$45.50$43.70$30.67 09/17$30.35–$55.95$41.90174
$270.00Apr 16$56.20$60.00$58.10$53.88 09/14$43.40–$69.10$56.202
$270.00Nov 20$31.40$35.40$33.40--$33.40–$33.40—$31.401
$290.00Oct 16$8.70$12.80$10.75$6.70 09/18$4.85–$25.00$8.7033
$290.00Dec 18$27.60$31.90$29.75$21.24 09/15$19.65–$41.85$27.60163
$290.00Jan 15$32.70$36.70$34.70$48.15 07/30$23.55–$46.40$34.707
$290.00Apr 16$47.50$51.50$49.50$57.26 08/26$36.50–$59.95$49.50--
$290.00Jun 17$56.00$60.00$58.00$79.25 08/20$44.10–$68.25$58.003
$290.00Dec 17$75.00$79.50$77.25$98.00 08/19$61.75–$87.50$77.252
$260.00Oct 16$24.30$28.30$26.30$16.40 09/18$14.15–$41.70$24.30111
$260.00Dec 18$42.30$46.20$44.25$34.78 09/18$29.90–$56.90$42.30111
$260.00Jan 15$47.00$50.90$48.95$35.74 09/17$33.80–$60.90$47.0016
$260.00Apr 16$61.00$65.00$63.00$53.37 09/17$47.10–$73.95$61.00--
$260.00Jun 17$68.90$73.00$70.95$68.80 09/14$54.60–$81.50$68.902
$260.00Dec 17$87.00$91.50$89.25$137.00 08/10$71.75–$99.75$89.252
$300.00Oct 16$5.40$9.80$7.60$5.00 09/18$3.20–$20.20$5.40169
$300.00Nov 20$18.10$22.50$20.30$13.06 09/17$12.75–$20.30$18.101
$300.00Dec 18$24.00$27.40$25.70$18.90 09/16$17.10–$37.50$24.00124
$300.00Jan 15$28.70$32.50$30.60$21.69 09/17$20.50–$42.10$28.708
$300.00Jun 17$52.10$56.20$54.15$40.55 09/15$41.10–$64.50$52.101
$300.00Dec 17$71.50$76.00$73.75$63.62 09/18$58.75–$84.00$71.502
$250.00Oct 16$31.50$35.30$33.40$22.85 09/18$18.95–$48.90$31.5070
$250.00Dec 18$48.30$52.40$50.35$61.95 09/08$34.40–$62.80$50.3549
$250.00Jan 15$52.60$56.60$54.60$103.43 08/14$38.45–$66.55$54.601
$250.00Apr 16$66.10$70.00$68.05$50.90 09/17$51.45–$79.00$66.102
$250.00Dec 17$91.50$95.50$93.50$95.00 09/10$75.25–$104.00$93.503
$310.00Oct 16$3.20$7.30$5.25$3.26 09/18$2.53–$16.90$3.2650
$310.00Dec 18$20.50$24.50$22.50$17.00 09/17$14.65–$33.70$20.50101
$310.00Jan 15$25.30$29.10$27.20$19.13 09/17$18.40–$38.30$25.3013
$310.00Apr 16$40.00$43.90$41.95$34.28 09/18$30.90–$52.45$40.001
$310.00Jun 17$48.50$52.80$50.65$43.70 09/14$38.20–$60.75$48.502
$310.00Dec 17$68.00$72.50$70.25$62.10 09/14$55.75–$80.50$68.005
$240.00Oct 16$39.60$43.30$41.45$48.75 09/11$23.50–$55.95$41.4540
$240.00Dec 18$54.50$58.70$56.60$76.00 08/21$39.40–$68.90$56.6062
$320.00Oct 16$1.25$5.10$3.18$3.90 09/14$1.38–$13.75$3.18201
$320.00Dec 18$17.50$21.50$19.50$30.49 08/27$12.70–$29.50$19.50196
$320.00Jan 15$22.00$26.10$24.05$15.70 09/15$16.20–$34.45$22.003
$320.00Jun 17$45.20$49.50$47.35$35.35 09/15$35.60–$57.50$45.202
$320.00Dec 17$65.00$69.50$67.25$55.51 09/16$53.50–$77.25$65.001
$230.00Oct 16$48.40$51.80$50.10$34.76 09/16$30.35–$64.15$48.4010
$230.00Dec 18$61.50$65.00$63.25--$44.90–$75.55$61.506
$230.00Jan 15$65.10$69.40$67.25$126.50 08/04$48.30–$79.10$67.252
$330.00Oct 16$0.55$4.10$2.32$1.97 09/17$1.40–$11.15$1.97192
$330.00Dec 18$14.80$19.20$17.00$26.75 09/08$10.80–$26.85$17.0023
$330.00Jan 15$19.20$23.50$21.35$18.80 09/14$14.35–$31.10$19.208
$330.00Apr 16$33.50$37.90$35.70$29.08 09/18$26.05–$45.45$33.50--
$330.00Jun 17$42.00$46.50$44.25$54.83 08/21$33.15–$53.75$44.25--
$330.00Nov 20$9.60$13.70$11.65--$11.65–$11.65—$9.603
$220.00Oct 16$57.60$61.00$59.30--$37.65–$72.80$57.602
$220.00Dec 18$68.70$72.00$70.35$83.40 08/21$50.80–$82.60$70.3520
$220.00Jun 17$90.10$94.10$92.10$100.00 07/30$72.75–$102.50$92.101
$220.00Nov 20$64.70$68.00$66.35--$66.35–$66.35—$64.701
$340.00Oct 16$0.05$4.30$2.17$0.81 09/17$0.95–$9.05$0.8134
$340.00Dec 18$12.50$16.50$14.50$9.44 09/15$9.65–$23.65$12.5039
$340.00Jan 15$16.70$21.00$18.85$15.53 09/14$12.55–$28.00$16.704
$340.00Jun 17$39.50$43.50$41.50$41.28 09/02$31.25–$50.75$41.282
$340.00Dec 17$59.00$63.50$61.25$68.30 09/11$48.50–$71.00$61.254
$340.00Nov 20$7.60$11.10$9.35--$9.35–$9.35—$7.605
$340.00Apr 16$30.70$34.30$32.50--$32.50–$32.50—$30.701
$210.00Oct 16$67.30$70.60$68.95--$45.55–$81.55$67.304
$210.00Dec 18$76.30$79.50$77.90$72.50 09/01$57.25–$90.10$76.3066
$210.00Dec 17$111.00$115.50$113.25$98.50 09/16$92.75–$123.75$111.001
$210.00Nov 20$72.80$76.30$74.55--$74.55–$74.55—$72.801
$350.00Oct 16$0.05$4.10$2.07$0.75 09/17$0.85–$7.55$0.7581
$350.00Dec 18$10.50$15.00$12.75$17.80 09/11$8.25–$21.45$12.7514
$350.00Jan 15$14.50$19.00$16.75$11.40 09/17$11.15–$25.35$14.507
$350.00Apr 16$28.00$32.30$30.15$23.70 09/16$22.10–$39.50$28.002
$350.00Jun 17$36.50$40.90$38.70$53.00 08/19$29.15–$47.75$38.701
$350.00Dec 17$56.00$61.00$58.50$47.03 09/17$46.00–$68.25$56.002
$350.00Nov 20$6.00$9.70$7.85--$7.85–$7.85—$6.005
$200.00Oct 16$77.00$80.80$78.90$137.00 08/04$53.95–$90.80$78.90--
$200.00Dec 18$84.10$88.30$86.20$143.00 08/04$64.25–$98.05$86.206
$200.00Jan 15$86.70$91.00$88.85--$66.95–$100.55$86.701
$200.00Dec 17$116.50$120.50$118.50$174.40 08/14$97.75–$129.25$118.503
$200.00Nov 20$81.20$84.70$82.95--$82.95–$82.95—$81.201
$360.00Oct 16$0.15$1.40$0.77$0.59 09/15$0.28–$5.90$0.59104
$360.00Dec 18$8.70$13.00$10.85$15.20 09/11$7.15–$18.95$10.858
$360.00Jan 15$12.40$17.00$14.70$14.40 09/14$9.95–$22.80$14.408
$360.00Dec 17$53.50$58.50$56.00$44.79 09/17$43.75–$65.50$53.501
$195.00Oct 16$81.90$85.70$83.80--$58.60–$95.65$81.902
$195.00Dec 18$88.20$92.40$90.30--$67.65–$102.30$88.202
$195.00Jan 15$90.70$95.00$92.85$86.10 07/29$70.40–$104.55$90.702
$190.00Oct 16$86.90$90.70$88.80$140.19 08/04$63.25–$100.30$88.802
$190.00Dec 18$92.60$96.70$94.65$112.50 08/20$71.30–$106.65$94.657
$370.00Oct 16$0.05$1.10$0.58--$0.58–$1.80$0.0518
$370.00Dec 18$7.30$11.50$9.40--$7.25–$9.40$7.3054
$370.00Jan 15$10.80$14.90$12.85--$10.15–$12.85$10.8013
$370.00Dec 17$51.00$56.00$53.50--$53.50–$53.50—$51.001
$185.00Oct 16$91.80$95.60$93.70--$67.85–$105.40$91.802
$185.00Dec 18$96.90$101.00$98.95--$75.25–$110.70$96.905
$185.00Jan 15$98.80$103.10$100.95$167.70 08/04$77.85–$112.65$100.951
$180.00Oct 16$96.80$100.60$98.70$171.00 08/05$72.40–$110.05$98.701
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$14.30$18.00$16.15$33.25 09/17$16.15–$36.45$16.159
$280.00Dec 18$31.50$35.60$33.55$46.50 09/16$32.30–$49.45$33.5533
$280.00Jan 15$35.40$39.70$37.55$47.90 09/16$36.55–$52.80$37.557
$280.00Apr 16$47.30$51.50$49.40$53.70 08/21$48.00–$63.15$49.401
$280.00Jun 17$53.60$57.30$55.45$75.75 07/29$54.50–$68.90$55.45--
$280.00Dec 17$66.50$71.50$69.00$68.82 09/11$68.25–$81.00$68.8210
$270.00Oct 16$10.20$13.30$11.75$21.72 09/18$11.75–$29.25$11.7545
$270.00Dec 18$26.60$30.40$28.50$27.79 09/09$27.50–$42.95$27.7978
$270.00Jan 15$30.40$34.50$32.45$38.20 09/14$31.45–$46.65$32.458
$270.00Jun 17$48.20$52.30$50.25$41.30 08/17$49.25–$62.45$48.201
$270.00Nov 20$21.60$25.50$23.55--$23.55–$23.55—$21.6052
$290.00Oct 16$20.70$23.90$22.30$38.82 09/16$21.40–$44.30$22.30124
$290.00Nov 20$32.50$36.00$34.25$44.10 09/18$34.25–$49.65$34.2512
$290.00Dec 18$37.00$40.90$38.95$44.15 09/10$37.80–$56.45$38.9530
$290.00Jan 15$41.00$45.20$43.10$34.47 08/05$41.95–$59.65$41.007
$290.00Apr 16$53.00$57.40$55.20$53.50 09/09$53.60–$69.80$53.502
$290.00Jun 17$59.50$63.00$61.25$69.25 07/31$60.20–$75.45$61.251
$260.00Oct 16$6.90$8.30$7.60$16.20 09/18$7.60–$22.75$7.6072
$260.00Nov 20$17.00$21.10$19.05$26.47 09/18$19.05–$30.40$19.05178
$260.00Dec 18$21.70$25.90$23.80$39.00 09/15$23.15–$36.95$23.80112
$260.00Jan 15$25.70$29.70$27.70$33.30 09/02$26.90–$40.20$27.7012
$260.00Jun 17$43.00$46.90$44.95$51.95 09/14$44.40–$56.40$44.952
$260.00Dec 17$55.50$60.50$58.00$65.70 09/14$57.20–$68.50$58.0040
$300.00Oct 16$27.00$30.60$28.80$29.17 09/09$27.10–$53.30$28.80210
$300.00Dec 18$43.50$46.90$45.20$45.55 08/20$43.60–$64.25$45.20195
$300.00Jan 15$47.50$51.00$49.25$55.30 08/31$48.00–$67.25$49.2543
$300.00Jun 17$65.60$69.00$67.30$61.00 08/18$65.95–$82.30$65.601
$250.00Oct 16$4.00$5.50$4.75$15.00 09/17$4.75–$17.35$4.7559
$250.00Nov 20$13.10$17.30$15.20$22.00 09/18$15.20–$24.70$15.207
$250.00Dec 18$17.50$21.90$19.70$28.57 09/14$19.15–$31.30$19.7078
$250.00Jan 15$21.30$25.40$23.35$22.50 09/11$23.05–$34.95$22.50117
$250.00Apr 16$32.90$35.90$34.40--$33.05–$45.15$32.905
$250.00Jun 17$38.00$42.00$40.00$39.62 09/11$39.65–$50.95$39.6213
$250.00Dec 17$50.50$55.00$52.75$55.21 08/19$52.25–$62.50$52.7512
$310.00Oct 16$34.60$38.30$36.45$45.00 08/28$33.85–$61.75$36.45173
$310.00Nov 20$45.50$49.20$47.35$59.00 09/18$47.35–$65.25$47.3565
$310.00Dec 18$50.00$53.40$51.70$39.10 08/04$49.85–$71.65$50.003
$310.00Jan 15$54.00$57.40$55.70$68.20 07/27$53.95–$74.35$55.7015
$240.00Oct 16$1.95$3.20$2.58$8.40 09/18$2.58–$12.75$2.58105
$240.00Dec 18$13.90$18.40$16.15$18.50 09/04$15.90–$26.35$16.15152
$240.00Jan 15$17.40$21.50$19.45$16.85 08/04$19.35–$29.85$17.4023
$240.00Apr 16$27.60$32.00$29.80$34.06 08/26$28.85–$39.80$29.801
$240.00Dec 17$45.50$50.00$47.75$56.00 09/17$47.25–$57.00$47.7534
$320.00Oct 16$43.00$46.50$44.75$62.04 09/18$41.00–$71.05$44.7520
$320.00Nov 20$52.50$56.30$54.40$68.59 09/18$54.40–$73.25$54.402
$320.00Dec 18$57.00$60.30$58.65$60.70 09/04$56.25–$79.60$58.65108
$320.00Jan 15$60.50$64.10$62.30--$60.00–$82.20$60.502
$320.00Apr 16$72.00$76.00$74.00$78.16 08/21$71.80–$91.45$74.001
$320.00Jun 17$78.20$82.50$80.35$68.70 08/13$78.40–$96.70$78.2011
$320.00Dec 17$91.50$96.00$93.75$87.70 08/18$92.50–$108.25$91.501
$230.00Oct 16$1.00$2.80$1.90$7.40 09/17$1.90–$9.15$1.9036
$230.00Dec 18$10.80$15.00$12.90$15.50 08/21$12.90–$21.80$12.90163
$230.00Jan 15$13.80$18.00$15.90$23.50 09/16$15.85–$25.05$15.9074
$230.00Jun 17$29.00$33.50$31.25$31.86 08/20$30.50–$40.05$31.252
$230.00Dec 17$40.50$45.50$43.00$48.44 09/14$42.75–$51.50$43.005
$230.00Nov 20$7.00$9.70$8.35--$8.35–$8.35—$7.003
$330.00Oct 16$52.00$55.30$53.65$69.90 09/18$48.70–$80.50$53.6512
$330.00Dec 18$64.10$68.30$66.20$85.92 09/15$62.85–$87.55$66.207
$330.00Jan 15$67.70$71.70$69.70$88.42 09/15$66.75–$90.60$69.703
$330.00Jun 17$85.00$89.20$87.10$78.84 08/19$84.75–$104.00$85.00--
$220.00Oct 16$0.15$1.50$0.83$3.10 09/18$0.83–$6.20$0.8370
$220.00Nov 20$5.00$8.60$6.80$10.72 09/18$6.80–$12.35$6.804
$220.00Dec 18$8.20$12.30$10.25$16.00 09/17$10.25–$17.90$10.2527
$220.00Jan 15$10.80$15.00$12.90$22.47 09/15$12.90–$21.00$12.9040
$220.00Apr 16$20.20$23.70$21.95$24.35 08/28$21.50–$29.95$21.951
$340.00Oct 16$60.80$64.60$62.70$79.67 09/18$57.00–$90.20$62.7070
$340.00Dec 18$71.70$76.00$73.85$54.90 08/05$70.00–$96.25$71.709
$340.00Jan 15$74.50$79.20$76.85$57.40 08/05$73.75–$98.45$74.5072
$340.00Jun 17$92.00$96.20$94.10$95.87 08/21$91.60–$111.75$94.101
$210.00Oct 16$0.00$1.10$0.55$2.00 09/18$0.55–$4.65$0.55640
$210.00Dec 18$6.00$9.80$7.90--$7.90–$14.55$6.0042
$210.00Jan 15$8.10$12.50$10.30$17.60 09/15$10.30–$16.70$10.3096
$210.00Dec 17$31.50$36.50$34.00$42.50 09/15$33.75–$41.50$34.0011
$350.00Oct 16$70.30$74.20$72.25$89.44 09/18$65.75–$99.95$72.253
$350.00Dec 18$79.50$83.50$81.50$83.70 08/21$77.65–$105.15$81.5014
$350.00Jan 15$82.50$87.00$84.75$85.67 08/21$80.90–$107.35$84.759
$200.00Oct 16$0.00$1.80$0.90$1.26 09/18$0.90–$3.40$0.90351
$200.00Dec 18$3.70$8.30$6.00$7.40 08/31$6.00–$11.30$6.007
$200.00Jan 15$5.80$10.10$7.95$12.55 09/16$7.95–$14.20$7.9520
$360.00Oct 16$80.50$83.90$82.20$102.48 09/15$74.65–$109.95$82.201
$360.00Dec 18$87.80$91.70$89.75$73.10 08/06$85.35–$113.60$87.803
$360.00Jan 15$90.50$95.00$92.75$104.06 09/14$88.65–$115.85$92.755
$195.00Oct 16$0.00$5.00$2.50$1.41 09/16$1.30–$2.93$1.415
$195.00Dec 18$3.00$7.50$5.25$6.66 09/09$5.25–$10.15$5.252
$195.00Jan 15$5.40$9.10$7.25$9.90 09/02$7.25–$12.35$7.252
$190.00Oct 16$0.00$5.00$2.50$1.46 09/14$0.75–$2.53$1.462
$190.00Dec 18$2.30$6.90$4.60$9.20 09/15$4.60–$8.50$4.6021
$190.00Jan 15$3.90$8.20$6.05$6.10 08/04$6.05–$11.00$6.055
$370.00Dec 18$96.30$100.30$98.30--$98.30–$98.30—$96.305
$370.00Jan 15$99.10$102.90$101.00--$101.00–$101.00—$99.10995
$185.00Dec 18$2.40$5.90$4.15--$4.15–$7.80$2.4013
$185.00Jan 15$3.00$7.30$5.15$8.53 08/26$5.15–$9.70$5.1521
$180.00Oct 16$0.00$5.00$2.50--$0.98–$2.53--1
$180.00Dec 18$1.15$5.30$3.22$4.39 08/06$3.22–$6.80$3.2210
$180.00Jan 15$2.00$6.80$4.40$7.25 09/14$4.40–$8.65$4.404
$180.00Dec 17$20.00$25.00$22.50$28.58 09/15$22.50–$28.50$22.5032
$180.00Nov 20$0.05$4.20$2.13--$2.13–$2.13—$0.055
$380.00Dec 18$105.20$109.00$107.10--$107.10–$107.10—$105.201
$380.00Jan 15$107.90$111.30$109.60--$109.60–$109.60—$107.90994
$175.00Oct 16$0.00$5.00$2.50--$1.48–$2.53--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 157
Total Puts 132
Put/Call Ratio 0.84
Net Difference 25

Prior's Put/Call Breakdown

Total Calls 296
Total Puts 135
Put/Call Ratio 0.46
Net Difference 161

Prior 7-Day Put/Call Summary

Total Calls 1,175
Total Puts 2,101
Average Put/Call Ratio 1.98
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