Tour v528
AEIS
ADVANCED ENERGY INDS
$277.84 -0.66%
(9/25 18:06) ◀
|
Monday, September 28, 2026 (2:47am)
January 2026
|
▶ (9/29 18:06)
◀ 9/28 02:47 ▶

Option Volume

Detail
ℹ
Current (09/29) 418
Calls: 320 (77%)
Puts: 98 (23%)
Prior (09/25) 443
Calls: 208 (47%)
Puts: 235 (53%)
Current vs Prior -5.64%
Calls: +53.85% (Calls)
Puts: -58.30% (Puts)
Prior 7-Day Total 3,471
Calls: 1,321 (38%)
Puts: 2,150 (62%)
Prior 7-Day Average 495
Calls: 188 (38%)
Puts: 307 (62%)
Current vs Prior 7-Day Avg -15.70%
Calls: +69.57%
Puts: -68.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $337.5K
Calls: $255.4K (76%)
Puts: $82.1K (24%)
Prior (09/25) $1.68M
Calls: $812.4K (48%)
Puts: $871.4K (52%)
Current vs Prior -79.96%
Calls: -68.57%
Puts: -90.58%
Prior 7-Day Total $4.98M
Calls: $2.25M (45%)
Puts: $2.73M (55%)
Prior 7-Day Average $711.5K
Calls: $321.4K (45%)
Puts: $390.1K (55%)
Current vs Prior 7-Day Avg -52.57%
Calls: -20.55%
Puts: -78.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.31
Prior (09/25) 1.13
Current vs Prior -72.89%
Prior 7-Day Average 1.85
Current vs Prior 7-Day Avg -83.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 1,066
Calls: 592 (56%)
Puts: 474 (44%)
Prior (09/25) 12,164
Calls: 5,632 (46%)
Puts: 6,532 (54%)
Current vs Prior -91.24%
Prior 7-Day Total 85,923
Calls: 41,879 (49%)
Puts: 44,044 (51%)
Prior 7-Day Average 12,274
Calls: 5,982 (49%)
Puts: 6,292 (51%)
Current vs Prior 7-Day Avg -91.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 12.08% | 21.74%
Prior 12.21% | 21.76%
Current vs Prior -1.11% | -0.08%
Prior 7-Day Avg 10.44% | 19.78%
Current vs 7-Day Avg +15.61% | +9.92%
Prior 7-Day Eod 12.21% | 21.76%
Current vs 7-Day Eod -1.11% | -0.08%
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 76% of dollar volume in calls ($255.4K) vs puts ($82.1K). Light premium activity with dollar volume down 80% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (320 calls vs 98 puts). P/C ratio dropping 73% - sentiment shifting bullish.

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

No options available for this category

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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 159, top 70)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 161.253.70$2.4898.8%700.14--
$310.00Oct 163.205.20$4.2047.6%610.2192
$300.00Oct 164.108.00$6.0564.5%40.29179
$290.00Oct 167.0011.00$9.0044.4%20.3935
$280.00Oct 1611.1014.90$13.0029.2%10.4931
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 162.306.20$4.2591.8%130.2059
$270.00Oct 168.5012.20$10.3535.7%30.39--
$230.00Oct 160.251.95$1.10154.5%20.0740
$220.00Oct 160.001.55$0.78198.7%10.0470
$240.00Oct 160.803.10$1.95117.9%10.11112

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. 9 found (best R:R 4.41, avg 6.91)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$310.00Oct 16$1.85$8.15$1.8529%4.41$301.85
$280.00$290.00Oct 16$4.00$6.00$4.0050%1.50$284.00
$290.00$300.00Oct 16$2.95$7.05$2.9539%2.39$292.95
$310.00$320.00Oct 16$1.72$8.28$1.7222%4.81$311.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$220.00Oct 16$0.32$9.68$0.327%30.25$229.68
$240.00$230.00Oct 16$0.85$9.15$0.8511%10.76$239.15
$270.00$260.00Oct 16$3.50$6.50$3.5039%1.86$266.50
$260.00$250.00Oct 16$2.60$7.40$2.6029%2.85$257.40
$250.00$240.00Oct 16$2.30$7.70$2.3020%3.35$247.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.30, avg 0.32)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Oct 16$1.72$1.72$8.2878%0.21$311.72
$290.00$300.00Oct 16$2.95$2.95$7.0561%0.42$292.95
$280.00$290.00Oct 16$4.00$4.00$6.0050%0.67$284.00
$300.00$310.00Oct 16$1.85$1.85$8.1571%0.23$301.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Oct 16$2.30$2.30$7.7080%0.30$247.70
$260.00$250.00Oct 16$2.60$2.60$7.4071%0.35$257.40
$270.00$260.00Oct 16$3.50$3.50$6.5061%0.54$266.50
$240.00$230.00Oct 16$0.85$0.85$9.1589%0.09$239.15
$230.00$220.00Oct 16$0.32$0.32$9.6893%0.03$229.68

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.29% of stock, avg 4.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$230.00Oct 16$2.48$1.10$3.58$226.42$323.58
$320.00$240.00Oct 16$2.48$1.95$4.43$235.57$324.43
$310.00$230.00Oct 16$4.20$1.10$5.30$224.70$315.30
$310.00$240.00Oct 16$4.20$1.95$6.15$233.85$316.15
$320.00$250.00Oct 16$2.48$4.25$6.73$243.27$326.73
$310.00$250.00Oct 16$4.20$4.25$8.45$241.55$318.45
$300.00$230.00Oct 16$6.05$1.10$7.15$222.85$307.15
$300.00$240.00Oct 16$6.05$1.95$8.00$232.00$308.00
$320.00$260.00Oct 16$2.48$6.85$9.33$250.67$329.33
$300.00$250.00Oct 16$6.05$4.25$10.30$239.70$310.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.67, avg credit $3.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250310/320Oct 16$4.02$5.9859%0.67$245.98$314.02
230/240310/320Oct 16$2.57$7.4367%0.35$237.43$312.57
250/260310/320Oct 16$4.32$5.6850%0.76$255.68$314.32
240/250300/310Oct 16$4.15$5.8551%0.71$245.85$304.15
220/230310/320Oct 16$2.04$7.9672%0.26$227.96$312.04
230/240300/310Oct 16$2.70$7.3060%0.37$237.30$302.70
250/260300/310Oct 16$4.45$5.5542%0.80$255.55$304.45
220/230300/310Oct 16$2.17$7.8364%0.28$227.83$302.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 75.92, cheapest $0.13)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Oct 16$0.13$9.8715%75.92
$280.00$290.00$300.00Oct 16$1.05$8.9520%8.52
$290.00$300.00$310.00Oct 16$1.10$8.9017%8.09
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 16$0.30$9.7018%32.33
$250.00$260.00$270.00Oct 16$0.90$9.1020%10.11
$220.00$230.00$240.00Oct 16$0.53$9.477%17.87
$230.00$240.00$250.00Oct 16$1.45$8.5513%5.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.76, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Oct 16-$0.76$9.24
$290.00$300.001:2Oct 16-$3.10$6.90
$300.00$310.001:2Oct 16-$2.35$7.65
$280.00$290.001:2Oct 16-$5.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Oct 16-$1.65$8.35
$240.00$230.001:2Oct 16-$0.25$9.75
$230.00$220.001:2Oct 16-$0.46$9.54
$270.00$260.001:2Oct 16-$3.35$6.65
$250.00$240.001:2Oct 16$0.35$9.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.00%, avg 1.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Oct 16$11.100.490.8%4.00%4.77%131
$290.00Oct 16$7.000.394.4%2.52%6.90%235
$300.00Oct 16$4.100.298.0%1.48%9.45%4179
$310.00Oct 16$3.200.2111.6%1.15%12.73%6192
$320.00Oct 16$1.250.1415.2%0.45%15.62%70--

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. 188 contracts (avg 307 vol/day, 184 traded recently)

AEIS averages only 307 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 $300.00 12-17 call last traded $63.62 on 09/18 (now $71.00/$74.50) — try a limit near $71.00. Also watch the $310.00 01-15 call last traded $19.13 on 09/17 (now $24.40/$27.90) — try a limit near $24.40; the $350.00 01-15 call last traded $11.40 on 09/17 (now $13.70/$17.40) — try a limit near $13.70. Most tradeable put: the $210.00 01-15 put last traded $17.60 on 09/15 (now $8.40/$11.70) — try a limit near $10.05.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$11.10$14.90$13.00$17.05 09/25$7.85–$29.50$13.0031
$280.00Nov 20$25.50$29.30$27.40$31.35 09/25$18.55–$28.85$27.40--
$280.00Dec 18$31.00$34.90$32.95$44.40 09/09$22.60–$46.05$32.95--
$280.00Jan 15$36.20$39.50$37.85$39.00 09/02$26.80–$50.85$37.85--
$280.00Apr 16$50.60$54.70$52.65$52.00 09/01$39.90–$64.50$52.00--
$280.00Jun 17$59.50$63.00$61.25$63.30 09/25$47.45–$72.50$61.25--
$270.00Oct 16$16.50$20.20$18.35$23.05 09/25$10.45–$35.05$18.35--
$270.00Dec 18$36.00$39.50$37.75$41.18 09/25$26.05–$51.25$37.75--
$270.00Jan 15$41.00$44.00$42.50$37.70 09/21$30.35–$55.95$41.00--
$270.00Apr 16$55.10$59.00$57.05$53.88 09/14$43.40–$69.10$55.10--
$290.00Oct 16$7.00$11.00$9.00$9.00 09/24$4.85–$25.00$9.0035
$290.00Nov 20$21.10$25.00$23.05$26.60 09/25$15.05–$24.40$23.05--
$290.00Dec 18$26.50$30.30$28.40$21.24 09/15$19.65–$41.85$26.50--
$290.00Jan 15$31.90$34.90$33.40$48.15 07/30$23.55–$46.40$33.40--
$290.00Apr 16$47.10$50.50$48.80$57.26 08/26$36.50–$59.95$48.80--
$290.00Jun 17$55.40$59.00$57.20$79.25 08/20$44.10–$68.25$57.20--
$290.00Dec 17$74.50$78.50$76.50$98.00 08/19$61.75–$87.50$76.50--
$260.00Oct 16$22.80$26.50$24.65$30.00 09/25$14.15–$41.70$24.65--
$260.00Dec 18$41.10$45.10$43.10$34.78 09/18$29.90–$56.90$41.10--
$260.00Jan 15$46.20$49.50$47.85$35.74 09/17$33.80–$60.90$46.20--
$260.00Apr 16$60.60$64.10$62.35$53.37 09/17$47.10–$73.95$60.60--
$260.00Jun 17$68.30$71.90$70.10$68.80 09/14$54.60–$81.50$68.80--
$260.00Dec 17$86.00$90.50$88.25$137.00 08/10$71.75–$99.75$88.25--
$300.00Oct 16$4.10$8.00$6.05$8.00 09/25$3.20–$20.20$6.05179
$300.00Nov 20$17.30$21.50$19.40$13.06 09/17$12.75–$20.65$17.30--
$300.00Dec 18$22.70$26.50$24.60$27.80 09/25$17.10–$37.50$24.60--
$300.00Jan 15$27.90$31.50$29.70$32.60 09/25$20.50–$42.10$29.70--
$300.00Jun 17$51.60$55.00$53.30$46.80 09/21$41.10–$64.50$51.60--
$300.00Dec 17$71.00$74.50$72.75$63.62 09/18$58.75–$84.00$71.002
$250.00Oct 16$30.30$33.60$31.95$22.85 09/18$18.95–$48.90$30.30--
$250.00Dec 18$46.80$51.10$48.95$61.95 09/08$34.40–$62.80$48.95--
$250.00Jan 15$51.80$55.00$53.40$103.43 08/14$38.45–$66.55$53.40--
$250.00Apr 16$65.70$68.90$67.30$50.90 09/17$51.45–$79.00$65.70--
$250.00Dec 17$90.50$95.50$93.00$95.00 09/10$75.25–$104.00$93.00--
$310.00Oct 16$3.20$5.20$4.20$4.46 09/24$2.53–$16.90$4.2092
$310.00Nov 20$14.10$17.90$16.00$19.60 09/25$10.65–$17.30$16.00--
$310.00Dec 18$19.30$23.20$21.25$23.50 09/25$14.65–$33.70$21.25--
$310.00Jan 15$24.40$27.90$26.15$19.13 09/17$18.40–$38.30$24.4013
$310.00Apr 16$39.40$43.00$41.20$34.28 09/18$30.90–$52.45$39.40--
$310.00Jun 17$48.00$51.50$49.75$43.70 09/14$38.20–$60.75$48.00--
$310.00Dec 17$67.50$71.50$69.50$62.10 09/14$55.75–$80.50$67.50--
$240.00Oct 16$38.70$42.10$40.40$46.10 09/25$23.50–$55.95$40.40--
$240.00Dec 18$53.20$57.60$55.40$76.00 08/21$39.40–$68.90$55.40--
$240.00Jan 15$57.90$61.00$59.45$61.30 09/25$43.25–$72.70$59.45--
$320.00Oct 16$1.25$3.70$2.48$2.82 09/24$1.38–$13.60$2.48--
$320.00Nov 20$11.30$15.20$13.25$14.38 09/25$8.90–$14.35$13.25--
$320.00Dec 18$16.30$20.20$18.25$20.80 09/25$12.70–$29.50$18.25--
$320.00Jan 15$21.20$25.00$23.10$15.70 09/15$16.20–$34.45$21.20--
$320.00Jun 17$44.70$48.50$46.60$35.35 09/15$35.60–$57.50$44.70--
$320.00Dec 17$64.00$68.00$66.00$55.51 09/16$53.50–$77.25$64.00--
$230.00Oct 16$47.60$51.20$49.40$34.76 09/16$30.35–$64.15$47.60--
$230.00Jan 15$64.40$67.50$65.95$67.90 09/25$48.30–$79.10$65.95--
$330.00Oct 16$0.20$3.80$2.00$2.45 09/25$1.40–$11.15$2.00--
$330.00Nov 20$9.10$13.30$11.20$8.70 09/21$7.45–$11.70$9.10--
$330.00Dec 18$13.70$18.00$15.85$26.75 09/08$10.80–$26.85$15.85--
$330.00Jan 15$18.40$21.70$20.05$18.80 09/14$14.35–$31.10$18.80--
$330.00Apr 16$32.90$36.50$34.70$29.08 09/18$26.05–$45.45$32.90--
$330.00Jun 17$41.50$45.00$43.25$54.83 08/21$33.15–$53.75$43.25--
$220.00Nov 20$63.80$67.00$65.40$55.20 09/21$47.95–$67.35$63.80--
$220.00Dec 18$67.60$71.20$69.40$68.98 09/24$50.80–$82.60$68.98--
$220.00Jun 17$89.50$92.80$91.15$100.00 07/30$72.75–$102.50$91.15--
$340.00Oct 16$0.05$4.00$2.03$1.08 09/21$0.95–$8.90$1.08--
$340.00Nov 20$7.00$11.50$9.25$9.05 09/24$6.25–$9.95$9.05--
$340.00Dec 18$11.60$15.50$13.55$9.44 09/15$9.65–$23.65$11.60--
$340.00Jan 15$15.90$19.50$17.70$19.00 09/25$12.55–$28.00$17.70--
$340.00Jun 17$38.60$42.00$40.30$41.28 09/02$31.25–$50.75$40.30--
$340.00Dec 17$58.00$62.00$60.00$68.30 09/11$48.50–$71.00$60.00--
$210.00Oct 16$66.70$70.20$68.45$56.18 09/21$45.55–$81.55$66.70--
$210.00Dec 18$75.30$78.50$76.90$72.50 09/01$57.25–$90.10$75.30--
$210.00Dec 17$110.00$114.00$112.00$98.50 09/16$92.75–$123.75$110.00--
$350.00Oct 16$0.05$2.60$1.33$0.60 09/21$0.85–$7.55$0.60--
$350.00Nov 20$5.40$9.50$7.45$7.25 09/21$5.30–$8.10$7.25--
$350.00Dec 18$9.70$13.50$11.60$17.80 09/11$8.25–$21.45$11.60--
$350.00Jan 15$13.70$17.40$15.55$11.40 09/17$11.15–$25.35$13.707
$350.00Apr 16$27.40$31.00$29.20$23.70 09/16$22.10–$39.50$27.40--
$350.00Jun 17$35.90$39.50$37.70$53.00 08/19$29.15–$47.75$37.70--
$350.00Dec 17$55.00$59.50$57.25$47.03 09/17$46.00–$68.25$55.00--
$200.00Oct 16$76.30$80.30$78.30$137.00 08/04$53.95–$90.80$78.30--
$200.00Nov 20$80.50$83.50$82.00$87.00 09/25$62.60–$84.25$82.00--
$200.00Dec 18$83.40$87.50$85.45$143.00 08/04$64.25–$98.05$85.45--
$200.00Dec 17$115.50$119.50$117.50$174.40 08/14$97.75–$129.25$117.50--
$360.00Oct 16$0.00$3.10$1.55$4.30 09/25$0.28–$5.90$1.55--
$360.00Dec 18$8.00$12.00$10.00$9.10 09/21$7.15–$18.95$9.10--
$360.00Jan 15$11.80$15.50$13.65$14.40 09/14$9.95–$22.80$13.65--
$360.00Dec 17$52.00$56.50$54.25$44.79 09/17$43.75–$65.50$52.00--
$195.00Jan 15$90.00$94.30$92.15$86.10 07/29$70.40–$104.55$90.00--
$190.00Oct 16$86.30$90.30$88.30$140.19 08/04$63.25–$100.30$88.30--
$190.00Dec 18$91.70$96.00$93.85$112.50 08/20$71.30–$106.65$93.85--
$370.00Oct 16$0.00$3.60$1.80$0.85 09/25$0.38–$5.05$0.85--
$370.00Dec 18$6.60$10.50$8.55$10.40 09/03$6.20–$17.20$8.55--
$370.00Jan 15$10.10$13.50$11.80$13.60 09/25$8.80–$20.55$11.80--
$370.00Dec 17$49.50$54.00$51.75$59.50 09/11$41.75–$63.00$51.75--
$390.00Jan 15$7.40$10.90$9.15--$9.15–$9.15—$7.4012
$400.00Jan 15$6.10$9.90$8.00--$8.00–$8.00—$6.10221
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$13.50$16.90$15.20$19.50 09/24$13.65–$36.45$15.20--
$280.00Nov 20$26.50$29.90$28.20$28.15 09/24$26.95–$43.00$28.15--
$280.00Dec 18$31.00$34.70$32.85$46.50 09/16$31.95–$49.45$32.85--
$280.00Jan 15$35.10$38.80$36.95$47.90 09/16$36.05–$52.80$36.95--
$280.00Apr 16$47.20$51.00$49.10$53.70 08/21$48.00–$63.15$49.10--
$280.00Jun 17$53.60$57.50$55.55$75.75 07/29$54.35–$68.90$55.55--
$280.00Dec 17$66.50$71.00$68.75$68.82 09/11$68.25–$81.00$68.75--
$270.00Oct 16$8.50$12.20$10.35$9.80 09/25$10.00–$29.25$9.80--
$270.00Nov 20$21.10$24.80$22.95$21.00 09/25$21.95–$36.35$21.10--
$270.00Dec 18$26.00$29.60$27.80$26.20 09/25$26.85–$42.95$26.20--
$270.00Jan 15$29.80$33.20$31.50$38.20 09/14$30.50–$46.65$31.50--
$270.00Jun 17$48.10$52.00$50.05$41.30 08/17$49.10–$62.45$48.10--
$290.00Oct 16$19.50$22.70$21.10$26.10 09/24$20.15–$44.30$21.10--
$290.00Nov 20$31.50$35.90$33.70$44.10 09/18$32.40–$49.65$33.70--
$290.00Dec 18$37.00$40.30$38.65$44.15 09/10$37.55–$56.45$38.65--
$290.00Jan 15$40.80$44.50$42.65$34.47 08/05$41.30–$59.65$40.80--
$290.00Apr 16$52.90$57.00$54.95$53.50 09/09$53.60–$69.80$53.50--
$290.00Jun 17$59.40$63.50$61.45$62.70 09/24$60.05–$75.45$61.45--
$260.00Oct 16$5.00$8.70$6.85$5.05 09/25$6.15–$22.75$5.05--
$260.00Nov 20$16.50$20.40$18.45$24.95 09/21$17.80–$30.40$18.45--
$260.00Dec 18$21.50$25.20$23.35$39.00 09/15$22.70–$36.95$23.35--
$260.00Jan 15$25.00$28.10$26.55$33.30 09/02$25.95–$40.20$26.55--
$260.00Jun 17$42.90$47.00$44.95$51.95 09/14$43.85–$56.40$44.95--
$260.00Dec 17$55.50$60.00$57.75$65.70 09/14$57.00–$68.50$57.75--
$300.00Oct 16$26.50$29.70$28.10$29.17 09/09$26.70–$53.30$28.10--
$300.00Dec 18$43.00$46.30$44.65$43.70 09/25$42.80–$64.25$43.70--
$300.00Jan 15$46.90$50.50$48.70$55.30 08/31$47.35–$67.25$48.70--
$300.00Jun 17$65.40$69.50$67.45$61.00 08/18$65.95–$82.30$65.40--
$250.00Oct 16$2.30$6.20$4.25$4.00 09/25$4.25–$17.35$4.0059
$250.00Nov 20$12.50$16.50$14.50$22.00 09/18$14.20–$24.70$14.50--
$250.00Dec 18$16.60$21.00$18.80$28.57 09/14$18.60–$31.30$18.80--
$250.00Jan 15$20.50$24.90$22.70$21.40 09/25$21.85–$34.95$21.40--
$250.00Jun 17$37.90$42.00$39.95$39.62 09/11$38.95–$50.95$39.62--
$250.00Dec 17$50.00$54.50$52.25$55.21 08/19$52.25–$62.50$52.25--
$310.00Oct 16$34.50$37.60$36.05$45.00 08/28$33.85–$61.75$36.05--
$310.00Nov 20$44.50$48.80$46.65$59.00 09/18$45.45–$65.25$46.65--
$310.00Dec 18$49.50$53.00$51.25$39.10 08/04$49.85–$71.65$49.50--
$310.00Jan 15$53.20$57.00$55.10$57.50 09/24$53.90–$74.35$55.10--
$240.00Oct 16$0.80$3.10$1.95$2.35 09/25$1.95–$12.75$1.95112
$240.00Dec 18$13.30$17.50$15.40$18.50 09/04$14.85–$26.35$15.40--
$240.00Jan 15$16.80$20.40$18.60$17.80 09/25$18.15–$29.85$17.80--
$240.00Apr 16$27.50$31.50$29.50$34.06 08/26$28.60–$39.80$29.50--
$240.00Dec 17$45.00$49.50$47.25$56.00 09/17$47.00–$57.00$47.25--
$320.00Oct 16$43.00$46.30$44.65$62.04 09/18$41.00–$71.05$44.65--
$320.00Nov 20$51.70$56.10$53.90$68.59 09/18$52.50–$73.25$53.90--
$320.00Dec 18$56.50$60.10$58.30$55.00 09/25$56.25–$79.60$56.50--
$320.00Apr 16$71.40$75.50$73.45$78.16 08/21$71.80–$91.45$73.45--
$320.00Jun 17$78.20$82.00$80.10$68.70 08/13$78.40–$96.70$78.20--
$320.00Dec 17$91.00$95.50$93.25$87.70 08/18$92.50–$108.25$91.00--
$230.00Oct 16$0.25$1.95$1.10$1.93 09/24$1.10–$9.15$1.1040
$230.00Nov 20$6.50$9.50$8.00--$8.00–$16.25$6.503
$230.00Dec 18$10.00$14.40$12.20$15.50 08/21$12.05–$21.80$12.20--
$230.00Jan 15$13.80$16.20$15.00$23.50 09/16$14.15–$25.05$15.00--
$230.00Jun 17$28.90$33.00$30.95$31.86 08/20$29.90–$40.05$30.95--
$230.00Dec 17$40.50$45.00$42.75$48.44 09/14$42.25–$51.50$42.75--
$330.00Oct 16$52.20$55.30$53.75$69.90 09/18$48.70–$80.50$53.75--
$330.00Dec 18$63.30$67.70$65.50$85.92 09/15$62.85–$87.55$65.50--
$330.00Jan 15$67.30$71.00$69.15$88.42 09/15$66.75–$90.60$69.15--
$330.00Jun 17$85.00$88.50$86.75$78.84 08/19$84.75–$104.00$85.00--
$220.00Oct 16$0.00$1.55$0.78$2.20 09/21$0.78–$5.90$0.7870
$220.00Nov 20$4.60$8.40$6.50$7.20 09/24$5.90–$12.35$6.5034
$220.00Dec 18$7.50$11.60$9.55$16.00 09/17$9.40–$17.90$9.5527
$220.00Jan 15$10.30$13.30$11.80$22.47 09/15$11.80–$21.00$11.80--
$220.00Apr 16$19.60$24.00$21.80$22.25 09/24$21.00–$29.95$21.80--
$340.00Oct 16$60.90$65.00$62.95$79.67 09/18$57.00–$90.20$62.95--
$340.00Dec 18$71.10$75.50$73.30$54.90 08/05$70.00–$96.25$71.10--
$340.00Jan 15$74.90$78.50$76.70$57.40 08/05$73.75–$98.45$74.90--
$340.00Jun 17$92.00$95.50$93.75$95.87 08/21$91.60–$111.75$93.75--
$210.00Oct 16$0.00$0.50$0.25$0.66 09/24$0.25–$4.35$0.25--
$210.00Nov 20$3.50$6.40$4.95$4.20 09/25$4.25–$9.70$4.20--
$210.00Jan 15$8.40$11.70$10.05$17.60 09/15$9.80–$16.70$10.0596
$210.00Dec 17$31.50$36.00$33.75$42.50 09/15$33.75–$41.50$33.75--
$350.00Oct 16$70.60$74.60$72.60$89.44 09/18$65.75–$99.95$72.60--
$350.00Dec 18$79.20$83.30$81.25$83.70 08/21$77.65–$105.15$81.25--
$350.00Jan 15$82.80$86.50$84.65$85.67 08/21$80.90–$107.35$84.65--
$200.00Oct 16$0.00$3.50$1.75$0.03 09/25$0.90–$3.00$0.03--
$200.00Nov 20$1.55$4.90$3.23$2.80 09/25$2.95–$7.05$2.801
$200.00Dec 18$3.20$7.90$5.55$7.40 08/31$5.25–$11.30$5.55--
$200.00Jan 15$5.50$9.70$7.60$12.55 09/16$7.00–$14.20$7.60--
$360.00Oct 16$80.40$84.40$82.40$102.48 09/15$74.65–$109.95$82.40--
$360.00Dec 18$87.60$91.70$89.65$73.10 08/06$85.35–$113.60$87.60--
$360.00Jan 15$90.90$94.50$92.70$104.06 09/14$88.65–$115.85$92.70--
$195.00Oct 16$0.00$3.40$1.70$1.41 09/16$1.30–$2.55$1.41--
$195.00Dec 18$2.50$7.10$4.80$6.66 09/09$4.43–$10.15$4.80--
$195.00Jan 15$4.40$8.90$6.65$8.70 09/21$6.05–$12.35$6.65--
$190.00Oct 16$0.00$3.40$1.70$1.46 09/14$0.75–$2.53$1.46--
$190.00Dec 18$1.80$6.40$4.10$9.20 09/15$4.05–$8.50$4.10--
$190.00Jan 15$3.50$8.00$5.75$6.10 08/04$5.40–$11.00$5.75--
$370.00Oct 16$90.30$94.30$92.30$57.50 08/04$84.15–$119.50$90.30--
$370.00Jan 15$98.60$102.70$100.65$77.70 08/05$96.60–$124.80$98.60--
$185.00Jan 15$2.65$7.30$4.97$8.53 08/26$4.75–$9.70$4.97--
$180.00Dec 18$0.55$5.50$3.03$4.39 08/06$3.00–$6.80$3.03--
$180.00Jan 15$2.00$6.60$4.30$7.25 09/14$4.00–$8.65$4.30--
$180.00Dec 17$20.00$25.00$22.50--$22.50–$22.50—$20.0032

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 320
Total Puts 98
Put/Call Ratio 0.31
Net Difference 222

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,321
Total Puts 2,150
Average Put/Call Ratio 1.85
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