Tour v528
AEIS
ADVANCED ENERGY INDS
$283.30 +1.97%
(9/28 02:47) ◀
|
Tuesday, September 29, 2026 (6:06pm)
January 2026
|
▶ (9/30 23:37)
◀ 9/29 18:06 ▶

Option Volume

Detail
ℹ
Current (09/29) 251
Calls: 153 (61%)
Puts: 98 (39%)
Prior (09/28) 418
Calls: 320 (77%)
Puts: 98 (23%)
Current vs Prior -39.95%
Calls: -52.19% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 3,600
Calls: 1,547 (43%)
Puts: 2,053 (57%)
Prior 7-Day Average 514
Calls: 221 (43%)
Puts: 293 (57%)
Current vs Prior 7-Day Avg -51.19%
Calls: -30.77%
Puts: -66.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $467.4K
Calls: $269.8K (58%)
Puts: $197.6K (42%)
Prior (09/28) $337.5K
Calls: $255.4K (76%)
Puts: $82.1K (24%)
Current vs Prior +38.50%
Calls: +5.66%
Puts: +140.64%
Prior 7-Day Total $4.92M
Calls: $2.41M (49%)
Puts: $2.51M (51%)
Prior 7-Day Average $702.2K
Calls: $343.7K (49%)
Puts: $358.5K (51%)
Current vs Prior 7-Day Avg -33.44%
Calls: -21.50%
Puts: -44.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.64
Prior (09/28) 0.31
Current vs Prior +109.15%
Prior 7-Day Average 1.60
Current vs Prior 7-Day Avg -59.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 12,483
Calls: 5,973 (48%)
Puts: 6,510 (52%)
Prior (09/28) 1,066
Calls: 592 (56%)
Puts: 474 (44%)
Current vs Prior +1071.01%
Prior 7-Day Total 74,479
Calls: 36,219 (49%)
Puts: 38,260 (51%)
Prior 7-Day Average 10,639
Calls: 5,174 (49%)
Puts: 5,465 (51%)
Current vs Prior 7-Day Avg +17.32%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 11.65% | 21.46%
Prior 12.08% | 21.74%
Current vs Prior -3.54% | -1.28%
Prior 7-Day Avg 11.08% | 20.50%
Current vs 7-Day Avg +5.09% | +4.67%
Prior 7-Day Eod 12.08% | 21.74%
Current vs 7-Day Eod -3.54% | -1.28%
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

Bullish P/C ratio of 0.64. P/C ratio rising 109% - increased hedging/bearish positioning. Rising open interest (up 1071%) indicates new positions being established.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 7.4%, best 6.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1653.2056.50$54.856.0%--0.9410
$240.00Oct 1644.0047.40$45.707.4%--0.9140
$250.00Oct 1635.7038.50$37.107.5%--0.8570
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1646.4050.00$48.207.5%--0.8812
$320.00Oct 1637.4040.70$39.058.5%--0.8220

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. 10 found (avg delta 0.77, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1653.2056.50$54.856.0%--0.9410
$240.00Oct 1644.0047.40$45.707.4%--0.9140
$250.00Oct 1635.7038.50$37.107.5%--0.8570
$260.00Oct 1627.4030.90$29.1512.0%--0.77110
$280.00Oct 1614.0016.80$15.4018.2%100.5532
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1646.4050.00$48.207.5%--0.8812
$320.00Oct 1637.4040.70$39.058.5%--0.8220
$310.00Oct 1629.5033.00$31.2511.2%10.74173
$300.00Oct 1622.0025.00$23.5012.8%--0.66210
$290.00Oct 1616.2019.00$17.6015.9%10.55124

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 54, top 15)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 161.302.45$1.8861.2%150.12198
$280.00Oct 1614.0016.80$15.4018.2%100.5532
$300.00Oct 166.708.20$7.4520.1%100.34183
$310.00Oct 164.306.10$5.2034.6%10.2591
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 164.306.40$5.3539.3%80.2473
$230.00Oct 160.301.35$0.83126.5%50.0538
$280.00Oct 1610.9013.70$12.3022.8%30.459
$290.00Oct 1616.2019.00$17.6015.9%10.55124
$310.00Oct 1629.5033.00$31.2511.2%10.74173

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 1.53, avg 3.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$3.95$6.05$3.9555%1.53$283.95
$300.00$310.00Oct 16$2.25$7.75$2.2534%3.44$302.25
$320.00$330.00Oct 16$1.20$8.80$1.2017%7.33$321.20
$290.00$300.00Oct 16$4.00$6.00$4.0045%1.50$294.00
$310.00$320.00Oct 16$2.12$7.88$2.1225%3.72$312.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Oct 16$5.90$4.10$5.9066%0.69$294.10
$280.00$270.00Oct 16$3.50$6.50$3.5044%1.86$276.50
$240.00$230.00Oct 16$0.80$9.20$0.809%11.50$239.20
$290.00$280.00Oct 16$5.30$4.70$5.3055%0.89$284.70
$250.00$240.00Oct 16$1.47$8.53$1.4715%5.80$248.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.53, avg 0.33)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Oct 16$2.12$2.12$7.8875%0.27$312.12
$290.00$300.00Oct 16$4.00$4.00$6.0055%0.67$294.00
$320.00$330.00Oct 16$1.20$1.20$8.8083%0.14$321.20
$300.00$310.00Oct 16$2.25$2.25$7.7566%0.29$302.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 16$3.45$3.45$6.5566%0.53$266.55
$260.00$250.00Oct 16$2.25$2.25$7.7576%0.29$257.75
$250.00$240.00Oct 16$1.47$1.47$8.5385%0.17$248.53
$240.00$230.00Oct 16$0.80$0.80$9.2091%0.09$239.20
$280.00$270.00Oct 16$3.50$3.50$6.5056%0.54$276.50

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 9.78% of stock, avg 11.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Oct 16$15.40$12.30$27.70$252.30$307.709.78%
$290.00Oct 16$11.45$17.60$29.05$260.95$319.0510.25%
$300.00Oct 16$7.45$23.50$30.95$269.05$330.9510.92%
$260.00Oct 16$29.15$5.35$34.50$225.50$294.5012.18%
$310.00Oct 16$5.20$31.25$36.45$273.55$346.4512.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.24% of stock, avg 4.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$240.00Oct 16$1.88$1.63$3.51$236.49$333.51
$320.00$240.00Oct 16$3.08$1.63$4.71$235.29$324.71
$330.00$250.00Oct 16$1.88$3.10$4.98$245.02$334.98
$320.00$250.00Oct 16$3.08$3.10$6.18$243.82$326.18
$310.00$240.00Oct 16$5.20$1.63$6.83$233.17$316.83
$330.00$260.00Oct 16$1.88$5.35$7.23$252.77$337.23
$320.00$260.00Oct 16$3.08$5.35$8.43$251.57$328.43
$310.00$250.00Oct 16$5.20$3.10$8.30$241.70$318.30
$310.00$260.00Oct 16$5.20$5.35$10.55$249.45$320.55
$300.00$240.00Oct 16$7.45$1.63$9.08$230.92$309.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.26, avg credit $3.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270310/320Oct 16$5.57$4.4341%1.26$264.43$315.57
260/270320/330Oct 16$4.65$5.3549%0.87$265.35$324.65
240/250310/320Oct 16$3.59$6.4159%0.56$246.41$313.59
230/240310/320Oct 16$2.92$7.0866%0.41$237.08$312.92
250/260310/320Oct 16$4.37$5.6351%0.78$255.63$314.37
240/250320/330Oct 16$2.67$7.3367%0.36$247.33$322.67
230/240320/330Oct 16$2.00$8.0074%0.25$238.00$322.00
250/260320/330Oct 16$3.45$6.5559%0.53$256.55$323.45
260/270300/310Oct 16$5.70$4.3032%1.33$264.30$305.70
240/250300/310Oct 16$3.72$6.2851%0.59$246.28$303.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 75.92, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Oct 16$0.13$9.8716%75.92
$240.00$250.00$260.00Oct 16$0.65$9.3514%14.38
$230.00$240.00$250.00Oct 16$0.55$9.459%17.18
$310.00$320.00$330.00Oct 16$0.92$9.0814%9.87
$290.00$300.00$310.00Oct 16$1.75$8.2519%4.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Oct 16$0.60$9.4021%15.67
$240.00$250.00$260.00Oct 16$0.78$9.2214%11.82
$230.00$240.00$250.00Oct 16$0.67$9.3310%13.93
$250.00$260.00$270.00Oct 16$1.20$8.8018%7.33
$270.00$280.00$290.00Oct 16$1.80$8.2022%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. 12 found (best net $-1.65, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$280.001:2Oct 16-$1.65$18.35
$310.00$320.001:2Oct 16-$0.96$9.04
$320.00$330.001:2Oct 16-$0.68$9.32
$290.00$300.001:2Oct 16-$3.45$6.55
$300.00$310.001:2Oct 16-$2.95$7.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Oct 16-$0.16$9.84
$260.00$250.001:2Oct 16-$0.85$9.15
$270.00$260.001:2Oct 16-$1.90$8.10
$240.00$230.001:2Oct 16-$0.03$9.97
$280.00$270.001:2Oct 16-$5.30$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.49%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Oct 16$9.900.452.4%3.49%5.86%--37
$300.00Oct 16$6.700.345.9%2.36%8.26%10183
$310.00Oct 16$4.300.259.4%1.52%10.94%191
$320.00Oct 16$1.150.1712.9%0.41%13.36%--251
$330.00Oct 16$1.300.1216.5%0.46%16.94%15198

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 307 vol/day, 182 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 $200.00 12-17 call last traded $174.40 on 08/14 (now $120.50/$125.00) — try a limit near $122.75. Also watch the $210.00 12-17 call last traded $98.50 on 09/16 (now $114.50/$119.00) — try a limit near $114.50; the $190.00 12-18 call last traded $112.50 on 08/20 (now $96.80/$100.90) — try a limit near $98.85. Most tradeable put: the $360.00 10-16 put last traded $102.48 on 09/15 (now $75.10/$78.40) — try a limit near $76.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$14.00$16.80$15.40$17.05 09/25$7.85–$28.00$15.4032
$280.00Nov 20$28.40$31.70$30.05$31.35 09/25$18.55–$30.05$30.053
$280.00Dec 18$34.00$37.90$35.95$44.40 09/09$22.60–$44.70$35.9523
$280.00Jan 15$38.60$41.50$40.05$39.00 09/02$26.80–$49.35$39.0063
$280.00Apr 16$54.30$57.80$56.05$52.00 09/01$39.90–$63.40$54.304
$280.00Jun 17$62.50$66.40$64.45$63.30 09/25$47.45–$71.90$63.3014
$290.00Oct 16$9.90$13.00$11.45$9.00 09/24$4.85–$22.05$9.9037
$290.00Nov 20$23.70$27.00$25.35$26.60 09/25$15.05–$25.35$25.351
$290.00Dec 18$29.50$33.20$31.35$21.24 09/15$19.65–$39.95$29.50164
$290.00Jan 15$34.10$37.20$35.65$48.15 07/30$23.55–$44.90$35.657
$290.00Apr 16$49.90$53.60$51.75$57.26 08/26$36.50–$59.05$51.75--
$290.00Jun 17$58.50$62.00$60.25$79.25 08/20$44.10–$68.00$60.253
$290.00Dec 17$78.00$82.50$80.25$98.00 08/19$61.75–$87.00$80.252
$270.00Oct 16$21.00$23.80$22.40$23.05 09/25$10.45–$33.30$22.406
$270.00Dec 18$39.00$43.20$41.10$41.18 09/25$26.05–$49.85$41.1018
$270.00Jan 15$44.20$47.80$46.00$37.70 09/21$30.35–$54.35$44.20174
$270.00Apr 16$59.00$62.40$60.70$53.88 09/14$43.40–$68.00$59.002
$270.00Nov 20$33.60$37.50$35.55--$35.55–$35.55—$33.601
$300.00Oct 16$6.70$8.20$7.45$8.00 09/25$3.20–$18.20$7.45183
$300.00Nov 20$19.70$23.10$21.40$13.06 09/17$12.75–$21.40$19.701
$300.00Dec 18$25.30$29.30$27.30$27.80 09/25$17.10–$35.90$27.30124
$300.00Jan 15$30.30$33.90$32.10$32.60 09/25$20.50–$40.60$32.1012
$300.00Jun 17$54.60$58.30$56.45$46.80 09/21$41.10–$63.55$54.601
$300.00Dec 17$74.00$78.50$76.25$63.62 09/18$58.75–$83.25$74.003
$260.00Oct 16$27.40$30.90$29.15$30.00 09/25$14.15–$39.95$29.15110
$260.00Dec 18$44.60$48.60$46.60$34.78 09/18$29.90–$55.55$44.60111
$260.00Jan 15$50.00$53.10$51.55$35.74 09/17$33.80–$59.90$50.0016
$260.00Apr 16$63.90$67.40$65.65$53.37 09/17$47.10–$73.00$63.90--
$260.00Jun 17$71.70$75.90$73.80$68.80 09/14$54.60–$80.95$71.702
$260.00Dec 17$90.00$94.50$92.25$137.00 08/10$71.75–$99.25$92.252
$310.00Oct 16$4.30$6.10$5.20$4.46 09/24$2.53–$14.60$4.4691
$310.00Nov 20$16.00$19.90$17.95$19.60 09/25$10.65–$17.95$17.951
$310.00Dec 18$21.50$25.50$23.50$23.50 09/25$14.65–$32.00$23.50145
$310.00Jan 15$26.60$30.10$28.35$19.13 09/17$18.40–$36.65$26.6014
$310.00Apr 16$42.00$45.70$43.85$34.28 09/18$30.90–$51.35$42.001
$310.00Jun 17$50.90$54.60$52.75$43.70 09/14$38.20–$59.90$50.902
$310.00Dec 17$70.50$75.00$72.75$62.10 09/14$55.75–$79.75$70.505
$250.00Oct 16$35.70$38.50$37.10$22.85 09/18$18.95–$47.45$35.7070
$250.00Dec 18$51.10$54.70$52.90$61.95 09/08$34.40–$61.55$52.9049
$250.00Jan 15$55.10$59.00$57.05$103.43 08/14$38.45–$65.50$57.051
$250.00Apr 16$68.60$72.70$70.65$50.90 09/17$51.45–$78.35$68.602
$250.00Dec 17$94.50$99.50$97.00$95.00 09/10$75.25–$103.75$95.003
$320.00Oct 16$1.15$5.00$3.08$2.82 09/24$1.38–$12.00$2.82251
$320.00Nov 20$13.10$17.00$15.05$14.38 09/25$8.90–$15.05$14.381
$320.00Dec 18$18.50$22.30$20.40$20.80 09/25$12.70–$28.70$20.40196
$320.00Jan 15$22.70$25.70$24.20$15.70 09/15$16.20–$33.65$22.703
$320.00Jun 17$47.40$51.30$49.35$35.35 09/15$35.60–$56.40$47.402
$320.00Dec 17$67.00$71.50$69.25$55.51 09/16$53.50–$76.25$67.001
$240.00Oct 16$44.00$47.40$45.70$46.10 09/25$23.50–$55.35$45.7040
$240.00Dec 18$58.30$61.40$59.85$76.00 08/21$39.40–$68.15$59.8562
$240.00Jan 15$61.80$65.50$63.65$61.30 09/25$43.25–$71.85$61.807
$330.00Oct 16$1.30$2.45$1.88$2.45 09/25$1.40–$9.55$1.88198
$330.00Nov 20$10.00$12.70$11.35$8.70 09/21$7.45–$11.70$10.003
$330.00Dec 18$15.40$19.20$17.30$26.75 09/08$10.80–$25.60$17.3023
$330.00Jan 15$20.10$23.70$21.90$18.80 09/14$14.35–$30.00$20.1016
$330.00Apr 16$35.00$38.90$36.95$29.08 09/18$26.05–$44.35$35.00--
$330.00Jun 17$44.10$47.90$46.00$54.83 08/21$33.15–$52.95$46.00--
$230.00Oct 16$53.20$56.50$54.85$34.76 09/16$30.35–$63.75$53.2010
$230.00Jan 15$68.20$72.30$70.25$67.90 09/25$48.30–$78.45$68.2075
$230.00Dec 18$65.50$68.40$66.95--$66.95–$66.95—$65.506
$340.00Oct 16$0.20$3.40$1.80$1.08 09/21$0.95–$7.45$1.0834
$340.00Nov 20$8.00$12.00$10.00$9.05 09/24$6.25–$10.00$9.057
$340.00Dec 18$12.70$16.40$14.55$9.44 09/15$9.65–$22.70$12.7039
$340.00Jan 15$17.30$19.60$18.45$19.00 09/25$12.55–$27.05$18.4521
$340.00Jun 17$41.00$44.80$42.90$41.28 09/02$31.25–$49.85$41.282
$340.00Dec 17$61.00$65.50$63.25$68.30 09/11$48.50–$70.25$63.254
$340.00Apr 16$32.10$35.80$33.95--$33.95–$33.95—$32.101
$220.00Nov 20$68.30$72.20$70.25$55.20 09/21$47.95–$70.25$68.301
$220.00Dec 18$72.10$76.00$74.05$68.98 09/24$50.80–$82.30$72.1021
$220.00Jun 17$93.50$97.50$95.50$100.00 07/30$72.75–$102.40$95.501
$220.00Oct 16$62.80$66.00$64.40--$64.40–$64.40—$62.802
$350.00Oct 16$0.00$2.25$1.13$0.60 09/21$0.85–$5.70$0.6081
$350.00Nov 20$6.20$9.10$7.65$7.25 09/21$5.30–$8.10$7.255
$350.00Dec 18$11.10$14.80$12.95$17.80 09/11$8.25–$20.30$12.9514
$350.00Jan 15$14.80$17.60$16.20$11.40 09/17$11.15–$24.50$14.806
$350.00Apr 16$29.20$33.00$31.10$23.70 09/16$22.10–$38.30$29.202
$350.00Jun 17$38.10$42.00$40.05$53.00 08/19$29.15–$47.15$40.051
$350.00Dec 17$58.00$62.50$60.25$47.03 09/17$46.00–$67.25$58.002
$210.00Oct 16$72.50$75.80$74.15$56.18 09/21$45.55–$81.55$72.504
$210.00Dec 18$80.10$83.90$82.00$72.50 09/01$57.25–$89.90$80.1066
$210.00Dec 17$114.50$119.00$116.75$98.50 09/16$92.75–$123.75$114.501
$210.00Nov 20$76.60$80.60$78.60--$78.60–$78.60—$76.601
$360.00Oct 16$0.10$0.95$0.53$4.30 09/25$0.28–$4.55$0.53103
$360.00Dec 18$8.90$13.00$10.95$9.10 09/21$7.15–$17.95$9.108
$360.00Jan 15$13.10$16.50$14.80$14.40 09/14$9.95–$22.05$14.408
$360.00Dec 17$55.00$59.50$57.25$44.79 09/17$43.75–$64.50$55.001
$200.00Oct 16$82.40$85.70$84.05$137.00 08/04$53.95–$90.80$84.05--
$200.00Nov 20$85.20$89.50$87.35$87.00 09/25$62.60–$87.35$87.00--
$200.00Dec 18$88.00$92.50$90.25$143.00 08/04$64.25–$98.05$90.256
$200.00Dec 17$120.50$125.00$122.75$174.40 08/14$97.75–$129.25$122.753
$200.00Jan 15$90.50$94.80$92.65--$92.65–$92.65—$90.501
$370.00Oct 16$0.00$2.80$1.40$0.85 09/25$0.38–$3.85$0.8517
$370.00Dec 18$7.40$11.50$9.45$10.40 09/03$6.20–$15.95$9.4554
$370.00Jan 15$11.20$14.70$12.95$13.60 09/25$8.80–$19.85$12.9517
$370.00Dec 17$52.50$57.00$54.75$59.50 09/11$41.75–$62.00$54.751
$195.00Jan 15$94.50$98.80$96.65$86.10 07/29$70.40–$104.55$94.502
$195.00Oct 16$86.70$90.90$88.80--$88.80–$88.80—$86.702
$195.00Dec 18$92.20$96.50$94.35--$94.35–$94.35—$92.202
$190.00Oct 16$91.60$95.90$93.75$140.19 08/04$63.25–$100.30$93.752
$190.00Dec 18$96.80$100.90$98.85$112.50 08/20$71.30–$106.65$98.857
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$10.90$13.70$12.30$19.50 09/24$12.30–$36.45$12.309
$280.00Nov 20$23.00$26.90$24.95$28.15 09/24$24.95–$43.00$24.9525
$280.00Dec 18$28.00$32.10$30.05$46.50 09/16$30.05–$49.45$30.0533
$280.00Jan 15$32.90$35.90$34.40$47.90 09/16$34.40–$52.80$34.407
$280.00Apr 16$44.10$48.60$46.35$53.70 08/21$46.35–$63.15$46.351
$280.00Jun 17$51.00$55.10$53.05$75.75 07/29$53.05–$68.90$53.05--
$280.00Dec 17$64.00$69.00$66.50$68.82 09/11$66.50–$81.00$66.5010
$290.00Oct 16$16.20$19.00$17.60$26.10 09/24$17.60–$44.30$17.60124
$290.00Nov 20$29.20$32.30$30.75$44.10 09/18$30.75–$49.65$30.7512
$290.00Dec 18$33.50$37.50$35.50$44.15 09/10$35.50–$56.45$35.5030
$290.00Jan 15$37.50$41.20$39.35$34.47 08/05$39.35–$59.65$37.507
$290.00Apr 16$49.60$53.90$51.75$53.50 09/09$51.75–$69.80$51.752
$290.00Jun 17$56.50$60.80$58.65$62.70 09/24$58.65–$75.45$58.6511
$270.00Oct 16$8.00$9.60$8.80$9.80 09/25$8.80–$29.25$8.8043
$270.00Nov 20$18.50$22.40$20.45$21.00 09/25$20.45–$36.35$20.4552
$270.00Dec 18$23.50$27.20$25.35$26.20 09/25$25.35–$42.95$25.3578
$270.00Jan 15$28.40$30.40$29.40$38.20 09/14$29.40–$46.65$29.408
$270.00Jun 17$45.50$49.60$47.55$41.30 08/17$47.55–$62.45$45.501
$300.00Oct 16$22.00$25.00$23.50$29.17 09/09$23.50–$53.30$23.50210
$300.00Dec 18$39.50$43.30$41.40$43.70 09/25$41.40–$64.25$41.40157
$300.00Jan 15$43.20$46.40$44.80$55.30 08/31$44.80–$67.25$44.8043
$300.00Jun 17$62.10$66.60$64.35$61.00 08/18$64.35–$82.30$62.101
$260.00Oct 16$4.30$6.40$5.35$5.05 09/25$5.35–$22.75$5.0573
$260.00Nov 20$14.70$18.20$16.45$24.95 09/21$16.45–$30.40$16.45179
$260.00Dec 18$19.00$22.60$20.80$39.00 09/15$20.80–$36.95$20.80112
$260.00Jan 15$23.50$25.90$24.70$33.30 09/02$24.70–$40.20$24.7012
$260.00Jun 17$40.50$44.60$42.55$51.95 09/14$42.55–$56.40$42.552
$260.00Dec 17$53.50$58.00$55.75$65.70 09/14$55.75–$68.50$55.7540
$310.00Oct 16$29.50$33.00$31.25$45.00 08/28$31.25–$61.75$31.25173
$310.00Nov 20$41.00$44.10$42.55$59.00 09/18$42.55–$65.25$42.5565
$310.00Dec 18$45.60$48.90$47.25$39.10 08/04$47.25–$71.65$45.603
$310.00Jan 15$50.40$52.90$51.65$57.50 09/24$51.65–$74.35$51.658
$250.00Oct 16$1.60$4.60$3.10$4.00 09/25$3.10–$17.35$3.1072
$250.00Nov 20$10.50$15.00$12.75$22.00 09/18$12.75–$24.70$12.757
$250.00Dec 18$15.50$18.90$17.20$28.57 09/14$17.20–$31.30$17.2078
$250.00Jan 15$19.80$22.80$21.30$21.40 09/25$21.30–$34.95$21.30116
$250.00Jun 17$35.50$39.60$37.55$39.62 09/11$37.55–$50.95$37.5513
$250.00Dec 17$48.50$53.00$50.75$55.21 08/19$50.75–$62.50$50.7512
$250.00Apr 16$29.50$33.50$31.50--$31.50–$31.50—$29.505
$320.00Oct 16$37.40$40.70$39.05$62.04 09/18$39.05–$71.05$39.0520
$320.00Nov 20$48.00$51.20$49.60$68.59 09/18$49.60–$73.25$49.602
$320.00Dec 18$52.50$55.70$54.10$55.00 09/25$54.10–$79.60$54.10108
$320.00Apr 16$68.00$72.20$70.10$78.16 08/21$70.10–$91.45$70.101
$320.00Jun 17$74.70$78.80$76.75$68.70 08/13$76.75–$96.70$74.7011
$320.00Dec 17$88.50$93.00$90.75$87.70 08/18$90.75–$108.25$88.501
$320.00Jan 15$56.80$59.50$58.15--$58.15–$58.15—$56.802
$240.00Oct 16$0.05$3.20$1.63$2.35 09/25$1.63–$12.75$1.63112
$240.00Dec 18$12.80$15.40$14.10$18.50 09/04$14.10–$26.35$14.10152
$240.00Jan 15$14.90$18.50$16.70$17.80 09/25$16.70–$29.85$16.7031
$240.00Apr 16$25.20$29.30$27.25$34.06 08/26$27.25–$39.80$27.251
$240.00Dec 17$43.50$48.00$45.75$56.00 09/17$45.75–$57.00$45.7534
$330.00Oct 16$46.40$50.00$48.20$69.90 09/18$48.20–$80.50$48.2012
$330.00Dec 18$59.50$63.30$61.40$85.92 09/15$61.40–$87.55$61.407
$330.00Jan 15$63.00$66.60$64.80$88.42 09/15$64.80–$90.60$64.803
$330.00Jun 17$81.30$85.50$83.40$78.84 08/19$83.40–$104.00$81.30--
$230.00Oct 16$0.30$1.35$0.83$1.93 09/24$0.83–$9.15$0.8338
$230.00Nov 20$5.00$9.40$7.20--$7.20–$16.25$5.004
$230.00Dec 18$8.80$13.10$10.95$15.50 08/21$10.95–$21.80$10.95163
$230.00Jan 15$12.10$16.00$14.05$23.50 09/16$14.05–$25.05$14.0575
$230.00Jun 17$27.00$31.10$29.05$31.86 08/20$29.05–$40.05$29.052
$230.00Dec 17$38.50$43.50$41.00$48.44 09/14$41.00–$51.50$41.005
$340.00Oct 16$55.80$59.10$57.45$79.67 09/18$57.00–$90.20$57.4570
$340.00Dec 18$67.00$71.00$69.00$54.90 08/05$69.00–$96.25$67.009
$340.00Jan 15$70.00$74.10$72.05$57.40 08/05$72.05–$98.45$70.0072
$340.00Jun 17$88.10$92.20$90.15$95.87 08/21$90.15–$111.75$90.151
$220.00Oct 16$0.00$3.60$1.80$2.20 09/21$0.78–$5.90$1.8071
$220.00Nov 20$4.00$7.50$5.75$7.20 09/24$5.75–$12.35$5.7535
$220.00Dec 18$6.50$10.70$8.60$16.00 09/17$8.60–$17.90$8.6028
$220.00Jan 15$9.40$12.30$10.85$22.47 09/15$10.85–$21.00$10.8539
$220.00Apr 16$18.00$21.90$19.95$22.25 09/24$19.95–$29.95$19.951
$350.00Oct 16$65.40$68.70$67.05$89.44 09/18$65.75–$99.95$67.053
$350.00Dec 18$74.70$79.00$76.85$83.70 08/21$76.85–$105.15$76.8514
$350.00Jan 15$77.60$81.10$79.35$85.67 08/21$79.35–$107.35$79.359
$210.00Oct 16$0.00$0.50$0.25$0.66 09/24$0.25–$4.35$0.25639
$210.00Nov 20$2.35$5.90$4.13$4.20 09/25$4.13–$9.70$4.133
$210.00Jan 15$7.00$10.80$8.90$17.60 09/15$8.90–$16.70$8.9068
$210.00Dec 17$30.00$35.00$32.50$42.50 09/15$32.50–$41.50$32.5011
$210.00Dec 18$4.10$8.80$6.45--$6.45–$6.45—$4.1042
$360.00Oct 16$75.10$78.40$76.75$102.48 09/15$74.65–$109.95$76.751
$360.00Dec 18$82.90$87.00$84.95$73.10 08/06$84.95–$113.60$82.903
$360.00Jan 15$85.50$89.80$87.65$104.06 09/14$87.65–$115.85$87.655
$200.00Oct 16$0.00$3.50$1.75$0.03 09/25$0.90–$3.00$0.03350
$200.00Nov 20$1.25$4.30$2.78$2.80 09/25$2.78–$7.05$2.782
$200.00Dec 18$2.60$7.20$4.90$7.40 08/31$4.90–$11.30$4.907
$200.00Jan 15$4.50$8.80$6.65$12.55 09/16$6.65–$14.20$6.6520
$370.00Oct 16$85.00$88.30$86.65$57.50 08/04$84.15–$119.50$85.00--
$370.00Jan 15$93.70$98.10$95.90$77.70 08/05$95.90–$124.80$93.70995
$370.00Dec 18$91.30$95.50$93.40--$93.40–$93.40—$91.305
$195.00Oct 16$0.00$3.00$1.50$1.41 09/16$1.30–$2.55$1.415
$195.00Dec 18$2.50$6.60$4.55$6.66 09/09$4.43–$10.15$4.552
$195.00Jan 15$3.50$8.20$5.85$8.70 09/21$5.85–$12.35$5.852
$190.00Oct 16$0.00$4.90$2.45$1.46 09/14$0.75–$2.53$1.462
$190.00Dec 18$1.95$6.00$3.98$9.20 09/15$3.98–$8.50$3.9821
$190.00Jan 15$3.40$7.30$5.35$6.10 08/04$5.35–$11.00$5.355
$380.00Dec 18$99.90$104.20$102.05--$102.05–$102.05—$99.901
$380.00Jan 15$102.20$106.60$104.40--$104.40–$104.40—$102.20994
$185.00Jan 15$2.00$6.40$4.20$8.53 08/26$4.20–$9.70$4.2021
$185.00Nov 20$0.05$4.20$2.13--$2.13–$2.13—$0.054
$185.00Dec 18$1.15$5.50$3.33--$3.33–$3.33—$1.1513
$185.00Apr 16$8.80$11.50$10.15--$10.15–$10.15—$8.802

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 153
Total Puts 98
Put/Call Ratio 0.64
Net Difference 55

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,547
Total Puts 2,053
Average Put/Call Ratio 1.60
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