Tour v528
AEIS
ADVANCED ENERGY INDS
$279.68 +0.59%
$280.14 (+0.16%)🌙
as of 09/25 06:06 PM
(9/24 18:07) ◀
|
Friday, September 25, 2026 (6:06pm)
January 2026
|
▶ (9/28 02:47)
◀ 9/25 18:06 ▶

Option Volume

Detail
ℹ
Current (09/25) 443
Calls: 208 (47%)
Puts: 235 (53%)
Prior (09/24) 289
Calls: 157 (54%)
Puts: 132 (46%)
Current vs Prior +53.29%
Calls: +32.48% (Calls)
Puts: +78.03% (Puts)
Prior 7-Day Total 3,301
Calls: 1,223 (37%)
Puts: 2,078 (63%)
Prior 7-Day Average 471
Calls: 174 (37%)
Puts: 296 (63%)
Current vs Prior 7-Day Avg -6.06%
Calls: +19.05%
Puts: -20.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/25) $1.68M
Calls: $812.4K (48%)
Puts: $871.4K (52%)
Prior (09/24) $450.0K
Calls: $220.7K (49%)
Puts: $229.3K (51%)
Current vs Prior +274.20%
Calls: +268.13%
Puts: +280.04%
Prior 7-Day Total $3.71M
Calls: $1.55M (42%)
Puts: $2.15M (58%)
Prior 7-Day Average $529.4K
Calls: $222.0K (42%)
Puts: $307.3K (58%)
Current vs Prior 7-Day Avg +218.07%
Calls: +265.87%
Puts: +183.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 1.13
Prior (09/24) 0.84
Current vs Prior +34.38%
Prior 7-Day Average 1.90
Current vs Prior 7-Day Avg -40.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/25) 12,164
Calls: 5,632 (46%)
Puts: 6,532 (54%)
Prior (09/24) 12,011
Calls: 5,550 (46%)
Puts: 6,461 (54%)
Current vs Prior +1.27%
Prior 7-Day Total 86,211
Calls: 42,459 (49%)
Puts: 43,752 (51%)
Prior 7-Day Average 12,315
Calls: 6,065 (49%)
Puts: 6,250 (51%)
Current vs Prior 7-Day Avg -1.23%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 12.21% | 21.76%
Prior 12.98% | 22.32%
Current vs Prior -5.96% | -2.51%
Prior 7-Day Avg 9.88% | 19.05%
Current vs 7-Day Avg +23.55% | +14.21%
Prior 7-Day Eod 12.98% | 22.32%
Current vs 7-Day Eod -5.96% | -2.51%
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

Massive premium surge with dollar volume up 274% vs prior. Dollar volume significantly above 7-day average (218% higher). Above-average activity with volume up 53% vs prior. Slightly bearish P/C ratio of 1.13.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 8.1%, best 7.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1649.9053.50$51.707.0%--0.9010
$240.00Oct 1641.1044.70$42.908.4%10.8840
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1649.7053.60$51.657.6%--0.8912
$320.00Oct 1640.9044.90$42.909.3%--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 0.75, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1649.9053.50$51.707.0%--0.9010
$240.00Oct 1641.1044.70$42.908.4%10.8840
$250.00Oct 1632.4036.30$34.3511.4%--0.8270
$260.00Oct 1625.0029.00$27.0014.8%10.75111
$270.00Oct 1618.5022.50$20.5019.5%20.657
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1649.7053.60$51.657.6%--0.8912
$320.00Oct 1640.9044.90$42.909.3%--0.8320
$310.00Oct 1632.5036.60$34.5511.9%--0.75173
$300.00Oct 1624.8028.60$26.7014.2%--0.67210
$290.00Oct 1618.0022.30$20.1521.3%--0.57124

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 36, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 166.509.70$8.1039.5%120.34169
$330.00Oct 161.653.00$2.3357.9%90.13192
$270.00Oct 1618.5022.50$20.5019.5%20.657
$280.00Oct 1613.4017.20$15.3024.8%20.5430
$240.00Oct 1641.1044.70$42.908.4%10.8840
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 161.403.70$2.5590.2%40.12114
$270.00Oct 168.2011.80$10.0036.0%30.3645
$250.00Oct 162.905.90$4.4068.2%10.1958
$260.00Oct 164.807.50$6.1543.9%10.2673

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. 12 found (best R:R 0.92, avg 2.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$5.20$4.80$5.2064%0.92$275.20
$290.00$300.00Oct 16$3.05$6.95$3.0544%2.28$293.05
$280.00$290.00Oct 16$4.15$5.85$4.1554%1.41$284.15
$260.00$270.00Oct 16$6.50$3.50$6.5075%0.54$266.50
$300.00$310.00Oct 16$2.35$7.65$2.3534%3.26$302.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$1.75$8.25$1.7526%4.71$258.25
$300.00$290.00Oct 16$6.55$3.45$6.5567%0.53$293.45
$250.00$240.00Oct 16$1.85$8.15$1.8519%4.41$248.15
$290.00$270.00Oct 16$10.15$9.85$10.1557%0.97$279.85
$270.00$260.00Oct 16$3.85$6.15$3.8536%1.60$266.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.63, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Oct 16$2.35$2.35$7.6574%0.31$312.35
$320.00$330.00Oct 16$1.07$1.07$8.9382%0.12$321.07
$300.00$310.00Oct 16$2.35$2.35$7.6566%0.31$302.35
$280.00$290.00Oct 16$4.15$4.15$5.8546%0.71$284.15
$290.00$300.00Oct 16$3.05$3.05$6.9556%0.44$293.05
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 16$3.85$3.85$6.1564%0.63$266.15
$250.00$240.00Oct 16$1.85$1.85$8.1581%0.23$248.15
$260.00$250.00Oct 16$1.75$1.75$8.2574%0.21$258.25

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 10.91% of stock, avg 11.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$20.50$10.00$30.50$239.50$300.5010.91%
$290.00Oct 16$11.15$20.15$31.30$258.70$321.3011.19%
$260.00Oct 16$27.00$6.15$33.15$226.85$293.1511.85%
$300.00Oct 16$8.10$26.70$34.80$265.20$334.8012.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.74% of stock, avg 4.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$240.00Oct 16$2.33$2.55$4.88$235.12$334.88
$330.00$230.00Oct 16$2.33$2.50$4.83$225.17$334.83
$320.00$240.00Oct 16$3.40$2.55$5.95$234.05$325.95
$320.00$230.00Oct 16$3.40$2.50$5.90$224.10$325.90
$330.00$250.00Oct 16$2.33$4.40$6.73$243.27$336.73
$320.00$250.00Oct 16$3.40$4.40$7.80$242.20$327.80
$310.00$240.00Oct 16$5.75$2.55$8.30$231.70$318.30
$330.00$260.00Oct 16$2.33$6.15$8.48$251.52$338.48
$310.00$230.00Oct 16$5.75$2.50$8.25$221.75$318.25
$320.00$260.00Oct 16$3.40$6.15$9.55$250.45$329.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.72, avg credit $3.72)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250310/320Oct 16$4.20$5.8055%0.72$245.80$314.20
240/250320/330Oct 16$2.92$7.0863%0.41$247.08$322.92
240/250300/310Oct 16$4.20$5.8047%0.72$245.80$304.20
250/260310/320Oct 16$4.10$5.9048%0.69$255.90$314.10
250/260320/330Oct 16$2.82$7.1856%0.39$257.18$322.82
250/260300/310Oct 16$4.10$5.9040%0.69$255.90$304.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 19.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Oct 16$0.70$9.3017%13.29
$230.00$240.00$250.00Oct 16$0.25$9.758%39.00
$270.00$280.00$290.00Oct 16$1.05$8.9521%8.52
$250.00$260.00$270.00Oct 16$0.85$9.1517%10.76
$280.00$290.00$300.00Oct 16$1.10$8.9020%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Oct 16$0.50$9.5017%19.00
$310.00$320.00$330.00Oct 16$0.40$9.6014%24.00
$290.00$300.00$310.00Oct 16$1.30$8.7018%6.69
$250.00$260.00$270.00Oct 16$2.10$7.9017%3.76
$230.00$240.00$250.00Oct 16$1.80$8.208%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-1.05, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Oct 16-$1.05$8.95
$320.00$330.001:2Oct 16-$1.26$8.74
$300.00$310.001:2Oct 16-$3.40$6.60
$290.00$300.001:2Oct 16-$5.05$4.95
$280.00$290.001:2Oct 16-$7.00$3.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Oct 16-$0.70$9.30
$270.00$260.001:2Oct 16-$2.30$7.70
$260.00$250.001:2Oct 16-$2.65$7.35
$240.00$230.001:2Oct 16-$2.45$7.55
$290.00$270.001:2Oct 16$0.15$19.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.33%, avg 2.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Oct 16$9.300.433.7%3.33%7.02%--35
$280.00Oct 16$13.400.540.1%4.79%4.91%230
$300.00Oct 16$6.500.347.3%2.32%9.59%12169
$310.00Oct 16$4.200.2610.8%1.50%12.34%--92
$320.00Oct 16$1.700.1814.4%0.61%15.02%--181
$330.00Oct 16$1.650.1318.0%0.59%18.58%9192

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 $118.00/$122.50) — try a limit near $120.25. Also watch the $185.00 01-15 call last traded $167.70 on 08/04 (now $100.20/$104.00) — try a limit near $102.10; the $210.00 12-17 call last traded $98.50 on 09/16 (now $112.50/$117.00) — try a limit near $112.50. Most tradeable put: the $360.00 01-15 put last traded $104.06 on 09/14 (now $89.40/$93.00) — try a limit near $91.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$13.40$17.20$15.30$9.50 09/18$7.85–$29.50$13.4030
$280.00Dec 18$32.60$36.60$34.60$44.40 09/09$22.60–$46.05$34.6023
$280.00Jan 15$37.60$41.50$39.55$39.00 09/02$26.80–$50.85$39.0063
$280.00Apr 16$52.50$56.90$54.70$52.00 09/01$39.90–$64.50$52.504
$280.00Jun 17$61.30$64.50$62.90$51.20 09/18$47.45–$72.50$61.3014
$280.00Nov 20$27.00$30.70$28.85--$28.45–$28.85$27.002
$270.00Oct 16$18.50$22.50$20.50$13.25 09/18$10.45–$35.05$18.507
$270.00Dec 18$38.00$41.50$39.75$28.90 09/16$26.05–$51.25$38.0018
$270.00Jan 15$42.00$46.10$44.05$30.67 09/17$30.35–$55.95$42.00174
$270.00Apr 16$56.90$61.30$59.10$53.88 09/14$43.40–$69.10$56.902
$270.00Nov 20$32.10$35.70$33.90--$33.40–$33.90$32.101
$290.00Oct 16$9.30$13.00$11.15$6.70 09/18$4.85–$25.00$9.3035
$290.00Dec 18$28.00$32.20$30.10$21.24 09/15$19.65–$41.85$28.00163
$290.00Jan 15$32.80$36.50$34.65$48.15 07/30$23.55–$46.40$34.657
$290.00Apr 16$48.10$52.40$50.25$57.26 08/26$36.50–$59.95$50.25--
$290.00Jun 17$57.00$60.60$58.80$79.25 08/20$44.10–$68.25$58.803
$290.00Dec 17$76.00$80.50$78.25$98.00 08/19$61.75–$87.50$78.252
$260.00Oct 16$25.00$29.00$27.00$16.40 09/18$14.15–$41.70$25.00111
$260.00Dec 18$42.70$45.60$44.15$34.78 09/18$29.90–$56.90$42.70111
$260.00Jan 15$47.90$51.30$49.60$35.74 09/17$33.80–$60.90$47.9016
$260.00Apr 16$61.70$66.00$63.85$53.37 09/17$47.10–$73.95$61.70--
$260.00Jun 17$69.80$73.70$71.75$68.80 09/14$54.60–$81.50$69.802
$260.00Dec 17$88.00$92.50$90.25$137.00 08/10$71.75–$99.75$90.252
$300.00Oct 16$6.50$9.70$8.10$5.00 09/18$3.20–$20.20$6.50169
$300.00Nov 20$18.50$22.80$20.65$13.06 09/17$12.75–$20.65$18.501
$300.00Dec 18$24.70$28.30$26.50$18.90 09/16$17.10–$37.50$24.70124
$300.00Jan 15$29.40$32.90$31.15$21.69 09/17$20.50–$42.10$29.408
$300.00Jun 17$52.90$57.00$54.95$40.55 09/15$41.10–$64.50$52.901
$300.00Dec 17$72.50$77.00$74.75$63.62 09/18$58.75–$84.00$72.502
$250.00Oct 16$32.40$36.30$34.35$22.85 09/18$18.95–$48.90$32.4070
$250.00Dec 18$48.60$52.90$50.75$61.95 09/08$34.40–$62.80$50.7549
$250.00Jan 15$53.60$56.40$55.00$103.43 08/14$38.45–$66.55$55.001
$250.00Apr 16$67.00$71.30$69.15$50.90 09/17$51.45–$79.00$67.002
$250.00Dec 17$92.50$97.00$94.75$95.00 09/10$75.25–$104.00$94.753
$310.00Oct 16$4.20$7.30$5.75$3.26 09/18$2.53–$16.90$4.2092
$310.00Dec 18$21.20$24.90$23.05$17.00 09/17$14.65–$33.70$21.20155
$310.00Jan 15$26.00$29.40$27.70$19.13 09/17$18.40–$38.30$26.0013
$310.00Apr 16$40.80$44.80$42.80$34.28 09/18$30.90–$52.45$40.801
$310.00Jun 17$49.30$53.50$51.40$43.70 09/14$38.20–$60.75$49.302
$310.00Dec 17$69.00$73.50$71.25$62.10 09/14$55.75–$80.50$69.005
$240.00Oct 16$41.10$44.70$42.90$48.75 09/11$23.50–$55.95$42.9040
$240.00Dec 18$55.20$59.10$57.15$76.00 08/21$39.40–$68.90$57.1562
$320.00Oct 16$1.70$5.10$3.40$3.90 09/14$1.38–$13.75$3.40181
$320.00Dec 18$18.60$21.20$19.90$30.49 08/27$12.70–$29.50$19.90196
$320.00Jan 15$22.90$26.00$24.45$15.70 09/15$16.20–$34.45$22.903
$320.00Jun 17$46.00$50.30$48.15$35.35 09/15$35.60–$57.50$46.002
$320.00Dec 17$65.50$70.50$68.00$55.51 09/16$53.50–$77.25$65.501
$230.00Oct 16$49.90$53.50$51.70$34.76 09/16$30.35–$64.15$49.9010
$230.00Dec 18$62.10$66.10$64.10--$44.90–$75.55$62.106
$230.00Jan 15$66.30$69.40$67.85$126.50 08/04$48.30–$79.10$67.852
$330.00Oct 16$1.65$3.00$2.33$1.97 09/17$1.40–$11.15$1.97192
$330.00Dec 18$16.00$18.80$17.40$26.75 09/08$10.80–$26.85$17.4023
$330.00Jan 15$19.90$23.50$21.70$18.80 09/14$14.35–$31.10$19.908
$330.00Apr 16$34.30$38.40$36.35$29.08 09/18$26.05–$45.45$34.30--
$330.00Jun 17$42.90$47.00$44.95$54.83 08/21$33.15–$53.75$44.95--
$330.00Nov 20$9.60$13.80$11.70--$11.65–$11.70$9.603
$220.00Oct 16$59.30$63.00$61.15--$37.65–$72.80$59.302
$220.00Dec 18$69.50$73.40$71.45$83.40 08/21$50.80–$82.60$71.4521
$220.00Jun 17$91.00$95.00$93.00$100.00 07/30$72.75–$102.50$93.001
$220.00Nov 20$65.50$69.20$67.35--$66.35–$67.35$65.501
$340.00Oct 16$0.60$2.60$1.60$0.81 09/17$0.95–$9.05$0.8134
$340.00Dec 18$12.70$16.80$14.75$9.44 09/15$9.65–$23.65$12.7039
$340.00Jan 15$17.80$21.00$19.40$15.53 09/14$12.55–$28.00$17.804
$340.00Jun 17$40.20$44.30$42.25$41.28 09/02$31.25–$50.75$41.282
$340.00Dec 17$59.50$64.50$62.00$68.30 09/11$48.50–$71.00$62.004
$340.00Nov 20$8.10$11.80$9.95--$9.35–$9.95$8.107
$340.00Apr 16$31.40$35.50$33.45--$32.50–$33.45$31.401
$210.00Oct 16$68.90$72.60$70.75--$45.55–$81.55$68.904
$210.00Dec 18$77.30$81.20$79.25$72.50 09/01$57.25–$90.10$77.3066
$210.00Dec 17$112.50$117.00$114.75$98.50 09/16$92.75–$123.75$112.501
$210.00Nov 20$73.80$77.60$75.70--$74.55–$75.70$73.801
$350.00Oct 16$0.05$3.90$1.98$0.75 09/17$0.85–$7.55$0.7581
$350.00Dec 18$11.30$14.80$13.05$17.80 09/11$8.25–$21.45$13.0514
$350.00Jan 15$15.40$18.50$16.95$11.40 09/17$11.15–$25.35$15.407
$350.00Apr 16$28.70$33.20$30.95$23.70 09/16$22.10–$39.50$28.702
$350.00Jun 17$37.20$41.20$39.20$53.00 08/19$29.15–$47.75$39.201
$350.00Dec 17$57.00$61.50$59.25$47.03 09/17$46.00–$68.25$57.002
$350.00Nov 20$6.00$10.20$8.10--$7.85–$8.10$6.005
$200.00Oct 16$78.70$82.40$80.55$137.00 08/04$53.95–$90.80$80.55--
$200.00Dec 18$85.40$89.30$87.35$143.00 08/04$64.25–$98.05$87.356
$200.00Jan 15$87.80$91.70$89.75--$66.95–$100.55$87.801
$200.00Dec 17$118.00$122.50$120.25$174.40 08/14$97.75–$129.25$120.253
$200.00Nov 20$82.50$86.00$84.25--$82.95–$84.25$82.501
$360.00Oct 16$0.05$2.75$1.40$0.59 09/15$0.28–$5.90$0.59104
$360.00Dec 18$8.90$13.10$11.00$15.20 09/11$7.15–$18.95$11.008
$360.00Jan 15$13.60$17.00$15.30$14.40 09/14$9.95–$22.80$14.408
$360.00Dec 17$54.00$59.00$56.50$44.79 09/17$43.75–$65.50$54.001
$195.00Oct 16$83.70$87.30$85.50--$58.60–$95.65$83.702
$195.00Dec 18$89.60$93.50$91.55--$67.65–$102.30$89.602
$195.00Jan 15$91.80$95.70$93.75$86.10 07/29$70.40–$104.55$91.802
$190.00Oct 16$88.20$92.40$90.30$140.19 08/04$63.25–$100.30$90.302
$190.00Dec 18$93.90$97.80$95.85$112.50 08/20$71.30–$106.65$95.857
$370.00Oct 16$0.00$1.55$0.78--$0.58–$1.80--18
$370.00Dec 18$8.00$11.50$9.75--$7.25–$9.75$8.0054
$370.00Jan 15$11.30$15.00$13.15--$10.15–$13.15$11.3013
$370.00Dec 17$51.50$56.50$54.00--$53.50–$54.00$51.501
$185.00Oct 16$93.20$97.40$95.30--$67.85–$105.40$93.202
$185.00Dec 18$98.30$102.10$100.20--$75.25–$110.70$98.305
$185.00Jan 15$100.20$104.00$102.10$167.70 08/04$77.85–$112.65$102.101
$180.00Oct 16$98.20$102.30$100.25$171.00 08/05$72.40–$110.05$100.251
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$12.60$14.70$13.65$33.25 09/17$13.65–$36.45$13.659
$280.00Dec 18$30.00$33.90$31.95$46.50 09/16$31.95–$49.45$31.9533
$280.00Jan 15$34.50$37.60$36.05$47.90 09/16$36.05–$52.80$36.057
$280.00Apr 16$46.00$50.30$48.15$53.70 08/21$48.00–$63.15$48.151
$280.00Jun 17$52.50$56.20$54.35$75.75 07/29$54.35–$68.90$54.35--
$280.00Dec 17$66.00$70.50$68.25$68.82 09/11$68.25–$81.00$68.2510
$280.00Nov 20$25.00$28.90$26.95--$26.95–$26.95—$25.0025
$270.00Oct 16$8.20$11.80$10.00$21.72 09/18$10.00–$29.25$10.0045
$270.00Dec 18$25.50$28.20$26.85$27.79 09/09$26.85–$42.95$26.8578
$270.00Jan 15$28.50$32.50$30.50$38.20 09/14$30.50–$46.65$30.508
$270.00Jun 17$47.50$50.70$49.10$41.30 08/17$49.10–$62.45$47.501
$270.00Nov 20$20.00$23.90$21.95--$21.95–$23.55$20.0052
$290.00Oct 16$18.00$22.30$20.15$38.82 09/16$20.15–$44.30$20.15124
$290.00Nov 20$30.50$34.30$32.40$44.10 09/18$32.40–$49.65$32.4012
$290.00Dec 18$35.70$39.40$37.55$44.15 09/10$37.55–$56.45$37.5530
$290.00Jan 15$39.50$43.10$41.30$34.47 08/05$41.30–$59.65$39.507
$290.00Apr 16$51.60$55.80$53.70$53.50 09/09$53.60–$69.80$53.502
$290.00Jun 17$58.40$61.70$60.05$69.25 07/31$60.05–$75.45$60.0511
$260.00Oct 16$4.80$7.50$6.15$16.20 09/18$6.15–$22.75$6.1573
$260.00Nov 20$16.00$19.60$17.80$26.47 09/18$17.80–$30.40$17.80178
$260.00Dec 18$21.00$24.40$22.70$39.00 09/15$22.70–$36.95$22.70112
$260.00Jan 15$24.00$27.90$25.95$33.30 09/02$25.95–$40.20$25.9512
$260.00Jun 17$41.90$45.80$43.85$51.95 09/14$43.85–$56.40$43.852
$260.00Dec 17$54.50$59.50$57.00$65.70 09/14$57.00–$68.50$57.0040
$300.00Oct 16$24.80$28.60$26.70$29.17 09/09$26.70–$53.30$26.70210
$300.00Dec 18$41.90$43.70$42.80$45.55 08/20$42.80–$64.25$42.80195
$300.00Jan 15$45.80$48.90$47.35$55.30 08/31$47.35–$67.25$47.3543
$300.00Jun 17$64.10$68.30$66.20$61.00 08/18$65.95–$82.30$64.101
$250.00Oct 16$2.90$5.90$4.40$15.00 09/17$4.40–$17.35$4.4058
$250.00Nov 20$12.20$16.20$14.20$22.00 09/18$14.20–$24.70$14.207
$250.00Dec 18$16.50$20.70$18.60$28.57 09/14$18.60–$31.30$18.6078
$250.00Jan 15$20.90$22.80$21.85$22.50 09/11$21.85–$34.95$21.85117
$250.00Apr 16$31.00$35.00$33.00--$33.00–$45.15$31.005
$250.00Jun 17$37.00$40.90$38.95$39.62 09/11$38.95–$50.95$38.9513
$250.00Dec 17$50.00$54.50$52.25$55.21 08/19$52.25–$62.50$52.2512
$310.00Oct 16$32.50$36.60$34.55$45.00 08/28$33.85–$61.75$34.55173
$310.00Nov 20$43.70$47.20$45.45$59.00 09/18$45.45–$65.25$45.4565
$310.00Dec 18$48.00$51.90$49.95$39.10 08/04$49.85–$71.65$48.003
$310.00Jan 15$52.20$55.60$53.90$68.20 07/27$53.90–$74.35$53.908
$240.00Oct 16$1.40$3.70$2.55$8.40 09/18$2.55–$12.75$2.55114
$240.00Dec 18$12.70$17.00$14.85$18.50 09/04$14.85–$26.35$14.85152
$240.00Jan 15$16.40$19.90$18.15$16.85 08/04$18.15–$29.85$16.8523
$240.00Apr 16$26.50$30.70$28.60$34.06 08/26$28.60–$39.80$28.601
$240.00Dec 17$44.50$49.50$47.00$56.00 09/17$47.00–$57.00$47.0034
$320.00Oct 16$40.90$44.90$42.90$62.04 09/18$41.00–$71.05$42.9020
$320.00Nov 20$50.50$54.50$52.50$68.59 09/18$52.50–$73.25$52.502
$320.00Dec 18$55.00$59.00$57.00$60.70 09/04$56.25–$79.60$57.00108
$320.00Jan 15$58.60$62.70$60.65--$60.00–$82.20$58.602
$320.00Apr 16$70.50$74.50$72.50$78.16 08/21$71.80–$91.45$72.501
$320.00Jun 17$77.00$80.80$78.90$68.70 08/13$78.40–$96.70$77.0011
$320.00Dec 17$91.00$95.00$93.00$87.70 08/18$92.50–$108.25$91.001
$230.00Oct 16$1.00$4.00$2.50$7.40 09/17$1.90–$9.15$2.5040
$230.00Dec 18$10.10$14.00$12.05$15.50 08/21$12.05–$21.80$12.05163
$230.00Jan 15$12.90$15.40$14.15$23.50 09/16$14.15–$25.05$14.1574
$230.00Jun 17$28.00$31.80$29.90$31.86 08/20$29.90–$40.05$29.902
$230.00Dec 17$40.00$44.50$42.25$48.44 09/14$42.25–$51.50$42.255
$230.00Nov 20$6.00$10.40$8.20--$8.20–$8.35$6.003
$330.00Oct 16$49.70$53.60$51.65$69.90 09/18$48.70–$80.50$51.6512
$330.00Dec 18$63.00$66.30$64.65$85.92 09/15$62.85–$87.55$64.657
$330.00Jan 15$66.40$69.70$68.05$88.42 09/15$66.75–$90.60$68.053
$330.00Jun 17$83.60$87.60$85.60$78.84 08/19$84.75–$104.00$83.60--
$220.00Oct 16$0.00$3.00$1.50$3.10 09/18$0.83–$5.90$1.5070
$220.00Nov 20$4.20$7.60$5.90$10.72 09/18$5.90–$12.35$5.9034
$220.00Dec 18$7.10$11.70$9.40$16.00 09/17$9.40–$17.90$9.4027
$220.00Jan 15$10.60$13.40$12.00$22.47 09/15$12.00–$21.00$12.0040
$220.00Apr 16$19.20$22.80$21.00$24.35 08/28$21.00–$29.95$21.001
$340.00Oct 16$59.10$62.90$61.00$79.67 09/18$57.00–$90.20$61.0070
$340.00Dec 18$70.10$74.00$72.05$54.90 08/05$70.00–$96.25$70.109
$340.00Jan 15$73.40$77.20$75.30$57.40 08/05$73.75–$98.45$73.4072
$340.00Jun 17$90.60$94.60$92.60$95.87 08/21$91.60–$111.75$92.601
$210.00Oct 16$0.35$0.80$0.57$2.00 09/18$0.55–$4.35$0.57639
$210.00Dec 18$5.10$9.00$7.05--$7.05–$14.55$5.1042
$210.00Jan 15$8.30$11.30$9.80$17.60 09/15$9.80–$16.70$9.8096
$210.00Dec 17$31.50$36.00$33.75$42.50 09/15$33.75–$41.50$33.7511
$210.00Nov 20$2.50$6.00$4.25--$4.25–$4.25—$2.501
$350.00Oct 16$68.80$72.40$70.60$89.44 09/18$65.75–$99.95$70.603
$350.00Dec 18$78.10$82.20$80.15$83.70 08/21$77.65–$105.15$80.1514
$350.00Jan 15$81.70$85.10$83.40$85.67 08/21$80.90–$107.35$83.409
$200.00Oct 16$0.00$1.80$0.90$1.26 09/18$0.90–$3.00$0.90351
$200.00Dec 18$3.30$7.20$5.25$7.40 08/31$5.25–$11.30$5.257
$200.00Jan 15$5.00$9.00$7.00$12.55 09/16$7.00–$14.20$7.0020
$360.00Oct 16$78.50$82.20$80.35$102.48 09/15$74.65–$109.95$80.351
$360.00Dec 18$86.40$90.40$88.40$73.10 08/06$85.35–$113.60$86.403
$360.00Jan 15$89.40$93.00$91.20$104.06 09/14$88.65–$115.85$91.205
$195.00Oct 16$0.00$2.70$1.35$1.41 09/16$1.30–$2.55$1.355
$195.00Dec 18$2.55$6.30$4.43$6.66 09/09$4.43–$10.15$4.432
$195.00Jan 15$4.70$7.40$6.05$9.90 09/02$6.05–$12.35$6.052
$190.00Oct 16$0.00$2.65$1.33$1.46 09/14$0.75–$2.53$1.332
$190.00Dec 18$2.60$5.50$4.05$9.20 09/15$4.05–$8.50$4.0521
$190.00Jan 15$3.80$7.00$5.40$6.10 08/04$5.40–$11.00$5.405
$370.00Dec 18$95.50$98.90$97.20--$97.20–$98.30$95.505
$370.00Jan 15$97.50$101.50$99.50--$99.50–$101.00$97.50995
$185.00Dec 18$2.00$5.00$3.50--$3.50–$7.80$2.0013
$185.00Jan 15$3.10$6.40$4.75$8.53 08/26$4.75–$9.70$4.7521
$180.00Oct 16$0.00$2.60$1.30--$0.98–$2.53--1
$180.00Dec 18$1.50$4.50$3.00$4.39 08/06$3.00–$6.80$3.0010
$180.00Jan 15$2.50$5.50$4.00$7.25 09/14$4.00–$8.65$4.004
$180.00Dec 17$20.00$24.50$22.25$28.58 09/15$22.25–$28.50$22.2532
$180.00Nov 20$0.05$5.00$2.53--$2.13–$2.53$0.055
$380.00Dec 18$104.20$107.70$105.95--$105.95–$107.10$104.201

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 208
Total Puts 235
Put/Call Ratio 1.13
Net Difference -27

Prior's Put/Call Breakdown

Total Calls 157
Total Puts 132
Put/Call Ratio 0.84
Net Difference 25

Prior 7-Day Put/Call Summary

Total Calls 1,223
Total Puts 2,078
Average Put/Call Ratio 1.90
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