Tour v531
AEIS
ADVANCED ENERGY INDS
$294.11 +4.36%
$298.37 (+1.45%)🌙
as of 10/01 06:04 PM
(9/30 23:37) ◀
|
Thursday, October 1, 2026 (6:04pm)
January 2026
|
▶ (10/2 18:04)
◀ 10/1 18:04 ▶

Option Volume

Detail
ℹ
Current (10/01) 391
Calls: 303 (77%)
Puts: 88 (23%)
Prior (09/30) 205
Calls: 200 (98%)
Puts: 5 (2%)
Current vs Prior +90.73%
Calls: +51.50% (Calls)
Puts: +1660.00% (Puts)
Prior 7-Day Total 3,155
Calls: 1,596 (51%)
Puts: 1,559 (49%)
Prior 7-Day Average 450
Calls: 228 (51%)
Puts: 222 (49%)
Current vs Prior 7-Day Avg -13.25%
Calls: +32.89%
Puts: -60.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $576.9K
Calls: $458.8K (80%)
Puts: $118.0K (20%)
Prior (09/30) $440.1K
Calls: $435.9K (99%)
Puts: $4.2K (1%)
Current vs Prior +31.08%
Calls: +5.27%
Puts: +2706.09%
Prior 7-Day Total $5.39M
Calls: $2.90M (54%)
Puts: $2.50M (46%)
Prior 7-Day Average $770.7K
Calls: $414.2K (54%)
Puts: $356.5K (46%)
Current vs Prior 7-Day Avg -25.15%
Calls: +10.78%
Puts: -66.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.29
Prior (09/30) 0.03
Current vs Prior +1061.72%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -69.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 12,728
Calls: 6,195 (49%)
Puts: 6,533 (51%)
Prior (09/30) 619
Calls: 610 (99%)
Puts: 9 (1%)
Current vs Prior +1956.22%
Prior 7-Day Total 62,629
Calls: 30,197 (48%)
Puts: 32,432 (52%)
Prior 7-Day Average 8,947
Calls: 4,313 (48%)
Puts: 4,633 (52%)
Current vs Prior 7-Day Avg +42.26%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 11.02% | 21.23%
Prior 11.50% | 21.20%
Current vs Prior -4.18% | +0.15%
Prior 7-Day Avg 12.75% | 22.10%
Current vs 7-Day Avg -13.61% | -3.94%
Prior 7-Day Eod 11.50% | 21.20%
Current vs 7-Day Eod -4.18% | +0.15%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.36% | 6.97%
Calls: 6.00% | 7.41%
Puts: 6.71% | 6.53%
Prior 6.36% | 6.97%
Calls: 6.00% | 7.41%
Puts: 6.71% | 6.53%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 6.36% | 6.97%
Calls: 6.00% | 7.41%
Puts: 6.71% | 6.53%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($458.8K) vs puts ($118.0K). Above-average activity with volume up 91% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (303 calls vs 88 puts). P/C ratio rising 1062% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior 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 7.7%, best 6.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1653.9057.40$55.656.3%--0.9540
$250.00Oct 1644.7048.20$46.457.5%--0.9270
$260.00Oct 1636.0038.90$37.457.7%400.87110
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 1645.1048.70$46.907.7%--0.8770
$330.00Oct 1636.5040.00$38.259.2%--0.8212

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 0.76, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1653.9057.40$55.656.3%--0.9540
$250.00Oct 1644.7048.20$46.457.5%--0.9270
$260.00Oct 1636.0038.90$37.457.7%400.87110
$280.00Oct 1620.5024.10$22.3016.1%70.6938
$290.00Oct 1615.1017.50$16.3014.7%30.5836
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 1645.1048.70$46.907.7%--0.8770
$330.00Oct 1636.5040.00$38.259.2%--0.8212
$320.00Oct 1628.1031.80$29.9512.4%20.7420
$310.00Oct 1621.0024.80$22.9016.6%10.66173
$300.00Oct 1614.5017.70$16.1019.9%20.54210

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 120, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1636.0038.90$37.457.7%400.87110
$300.00Oct 1610.5012.00$11.2513.3%110.46183
$320.00Oct 164.006.70$5.3550.5%90.26282
$280.00Oct 1620.5024.10$22.3016.1%70.6938
$290.00Oct 1615.1017.50$16.3014.7%30.5836
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 160.551.15$0.8570.6%160.05112
$250.00Oct 161.051.55$1.3038.5%150.0871
$290.00Oct 1610.1012.60$11.3522.0%40.42124
$270.00Oct 163.804.80$4.3023.3%30.2142
$260.00Oct 161.602.95$2.2859.2%20.1374

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. 13 found (best R:R 4.26, avg 5.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$320.00Oct 16$1.90$8.10$1.9035%4.26$311.90
$280.00$290.00Oct 16$6.00$4.00$6.0069%0.67$286.00
$330.00$340.00Oct 16$1.16$8.84$1.1618%7.62$331.16
$290.00$300.00Oct 16$5.05$4.95$5.0558%0.98$295.05
$320.00$330.00Oct 16$2.02$7.98$2.0226%3.95$322.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$240.00Oct 16$0.45$9.55$0.458%21.22$249.55
$300.00$290.00Oct 16$4.75$5.25$4.7554%1.11$295.25
$260.00$250.00Oct 16$0.98$9.02$0.9813%9.20$259.02
$280.00$270.00Oct 16$2.75$7.25$2.7531%2.64$277.25
$270.00$260.00Oct 16$2.02$7.98$2.0221%3.95$267.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.75, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$350.00Oct 16$1.15$1.15$8.8587%0.13$341.15
$300.00$310.00Oct 16$4.00$4.00$6.0054%0.67$304.00
$320.00$330.00Oct 16$2.02$2.02$7.9874%0.25$322.02
$330.00$340.00Oct 16$1.16$1.16$8.8482%0.13$331.16
$310.00$320.00Oct 16$1.90$1.90$8.1065%0.23$311.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$280.00Oct 16$4.30$4.30$5.7058%0.75$285.70
$270.00$260.00Oct 16$2.02$2.02$7.9879%0.25$267.98
$280.00$270.00Oct 16$2.75$2.75$7.2569%0.38$277.25
$260.00$250.00Oct 16$0.98$0.98$9.0287%0.11$259.02
$250.00$240.00Oct 16$0.45$0.45$9.5592%0.05$249.55

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 9.30% of stock, avg 10.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Oct 16$11.25$16.10$27.35$272.65$327.359.30%
$290.00Oct 16$16.30$11.35$27.65$262.35$317.659.40%
$280.00Oct 16$22.30$7.05$29.35$250.65$309.359.98%
$310.00Oct 16$7.25$22.90$30.15$279.85$340.1510.25%
$320.00Oct 16$5.35$29.95$35.30$284.70$355.3012.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.18% of stock, avg 3.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$250.00Oct 16$2.17$1.30$3.47$246.53$343.47
$340.00$260.00Oct 16$2.17$2.28$4.45$255.55$344.45
$330.00$250.00Oct 16$3.33$1.30$4.63$245.37$334.63
$330.00$260.00Oct 16$3.33$2.28$5.61$254.39$335.61
$340.00$270.00Oct 16$2.17$4.30$6.47$263.53$346.47
$330.00$270.00Oct 16$3.33$4.30$7.63$262.37$337.63
$320.00$250.00Oct 16$5.35$1.30$6.65$243.35$326.65
$320.00$260.00Oct 16$5.35$2.28$7.63$252.37$327.63
$320.00$270.00Oct 16$5.35$4.30$9.65$260.35$329.65
$340.00$280.00Oct 16$2.17$7.05$9.22$270.78$349.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.46, avg credit $3.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270340/350Oct 16$3.17$6.8366%0.46$266.83$343.17
250/260340/350Oct 16$2.13$7.8774%0.27$257.87$342.13
240/250340/350Oct 16$1.60$8.4079%0.19$248.40$341.60
270/280340/350Oct 16$3.90$6.1056%0.64$276.10$343.90
260/270320/330Oct 16$4.04$5.9653%0.68$265.96$324.04
260/270330/340Oct 16$3.18$6.8261%0.47$266.82$333.18
250/260320/330Oct 16$3.00$7.0061%0.43$257.00$323.00
240/250320/330Oct 16$2.47$7.5366%0.33$247.53$322.47
270/280320/330Oct 16$4.77$5.2343%0.91$275.23$324.77
250/260330/340Oct 16$2.14$7.8669%0.27$257.86$332.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 21.22, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Oct 16$0.95$9.0523%9.53
$290.00$300.00$310.00Oct 16$1.05$8.9523%8.52
$240.00$250.00$260.00Oct 16$0.20$9.808%49.00
$320.00$330.00$340.00Oct 16$0.86$9.1414%10.63
$300.00$310.00$320.00Oct 16$2.10$7.9020%3.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Oct 16$0.45$9.5523%21.22
$300.00$310.00$320.00Oct 16$0.25$9.7520%39.00
$320.00$330.00$340.00Oct 16$0.35$9.6513%27.57
$260.00$270.00$280.00Oct 16$0.73$9.2718%12.70
$240.00$250.00$260.00Oct 16$0.53$9.478%17.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-7.15, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$280.001:2Oct 16-$7.15$12.85
$320.00$330.001:2Oct 16-$1.31$8.69
$300.00$310.001:2Oct 16-$3.25$6.75
$330.00$340.001:2Oct 16-$1.01$8.99
$310.00$320.001:2Oct 16-$3.45$6.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Oct 16-$0.26$9.74
$280.00$270.001:2Oct 16-$1.55$8.45
$290.00$280.001:2Oct 16-$2.75$7.25
$260.00$250.001:2Oct 16-$0.32$9.68
$250.00$240.001:2Oct 16-$0.40$9.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.57%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Oct 16$10.500.462.0%3.57%5.57%11183
$310.00Oct 16$5.500.355.4%1.87%7.27%--98
$320.00Oct 16$4.000.268.8%1.36%10.16%9282
$330.00Oct 16$2.650.1812.2%0.90%13.10%1213
$350.00Oct 16$0.150.0719.0%0.05%19.05%381

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, 179 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 $250.00 12-17 call last traded $95.00 on 09/10 (now $103.50/$107.00) — try a limit near $103.50. Also watch the $220.00 12-18 call last traded $68.98 on 09/24 (now $81.20/$84.00) — try a limit near $81.20; the $210.00 12-17 call last traded $98.50 on 09/16 (now $123.50/$128.00) — try a limit near $123.50. Most tradeable put: the $360.00 01-15 put last traded $104.06 on 09/14 (now $78.50/$82.00) — try a limit near $80.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Oct 16$15.10$17.50$16.30$9.00 09/24$4.85–$22.05$15.1036
$290.00Nov 20$30.00$33.20$31.60$26.60 09/25$15.05–$31.60$30.006
$290.00Dec 18$35.80$39.50$37.65$21.24 09/15$19.65–$39.95$35.80164
$290.00Jan 15$40.50$44.20$42.35$48.15 07/30$23.55–$44.90$42.357
$290.00Apr 16$56.70$60.20$58.45$57.26 08/26$36.50–$59.05$57.26--
$290.00Jun 17$65.10$69.20$67.15$79.25 08/20$44.10–$68.00$67.153
$290.00Dec 17$85.00$89.50$87.25$98.00 08/19$61.75–$87.25$87.252
$300.00Oct 16$10.50$12.00$11.25$8.00 09/25$3.20–$18.20$10.50183
$300.00Nov 20$25.50$28.30$26.90$13.06 09/17$12.75–$26.90$25.501
$300.00Dec 18$31.00$34.80$32.90$27.80 09/25$17.10–$35.90$31.00109
$300.00Jan 15$36.60$39.70$38.15$32.60 09/25$20.50–$40.60$36.60111
$300.00Jun 17$61.00$64.80$62.90$46.80 09/21$41.10–$63.55$61.001
$300.00Dec 17$81.50$86.00$83.75$63.62 09/18$58.75–$83.75$81.503
$280.00Oct 16$20.50$24.10$22.30$17.05 09/25$7.85–$28.00$20.5038
$280.00Nov 20$35.00$38.60$36.80$31.35 09/25$18.55–$36.80$35.009
$280.00Dec 18$41.00$44.70$42.85$44.40 09/09$22.60–$44.70$42.8523
$280.00Jan 15$45.90$49.80$47.85$39.00 09/02$26.80–$49.35$45.9063
$280.00Apr 16$61.20$64.80$63.00$52.00 09/01$39.90–$63.40$61.204
$280.00Jun 17$69.70$73.70$71.70$63.30 09/25$47.45–$71.90$69.7014
$310.00Oct 16$5.50$9.00$7.25$4.46 09/24$2.53–$14.60$5.5098
$310.00Nov 20$21.00$24.20$22.60$19.60 09/25$10.65–$22.60$21.001
$310.00Dec 18$26.50$30.60$28.55$23.50 09/25$14.65–$32.00$26.50145
$310.00Jan 15$32.00$35.30$33.65$19.13 09/17$18.40–$36.65$32.0014
$310.00Apr 16$48.40$51.90$50.15$34.28 09/18$30.90–$51.35$48.401
$310.00Jun 17$57.10$61.10$59.10$43.70 09/14$38.20–$59.90$57.102
$310.00Dec 17$77.50$82.00$79.75$62.10 09/14$55.75–$79.75$77.505
$270.00Oct 16$27.50$31.20$29.35$23.05 09/25$10.45–$33.30$27.506
$270.00Dec 18$46.60$50.40$48.50$41.18 09/25$26.05–$49.85$46.6018
$270.00Jan 15$51.30$55.20$53.25$37.70 09/21$30.35–$54.35$51.30174
$270.00Apr 16$66.10$69.70$67.90$53.88 09/14$43.40–$68.00$66.102
$270.00Nov 20$41.00$44.50$42.75--$42.75–$42.75—$41.001
$320.00Oct 16$4.00$6.70$5.35$2.82 09/24$1.38–$12.00$4.00282
$320.00Nov 20$17.10$20.70$18.90$14.38 09/25$8.90–$18.90$17.101
$320.00Dec 18$23.10$26.80$24.95$20.80 09/25$12.70–$28.70$23.10189
$320.00Jan 15$28.10$32.00$30.05$15.70 09/15$16.20–$33.65$28.1018
$320.00Jun 17$53.20$57.50$55.35$35.35 09/15$35.60–$56.40$53.202
$320.00Dec 17$74.00$78.50$76.25$55.51 09/16$53.50–$76.25$74.001
$260.00Oct 16$36.00$38.90$37.45$30.00 09/25$14.15–$39.95$36.00110
$260.00Dec 18$52.50$56.50$54.50$34.78 09/18$29.90–$55.55$52.50111
$260.00Jan 15$57.00$61.00$59.00$35.74 09/17$33.80–$59.90$57.0016
$260.00Apr 16$71.10$75.10$73.10$53.37 09/17$47.10–$73.10$71.10--
$260.00Jun 17$79.50$83.30$81.40$68.80 09/14$54.60–$81.40$79.502
$260.00Dec 17$98.00$102.50$100.25$137.00 08/10$71.75–$100.25$100.252
$330.00Oct 16$2.65$4.00$3.33$2.45 09/25$1.40–$9.55$2.65213
$330.00Nov 20$14.30$17.30$15.80$8.70 09/21$7.45–$15.80$14.303
$330.00Dec 18$19.70$23.60$21.65$26.75 09/08$10.80–$25.60$21.6523
$330.00Jan 15$24.50$28.40$26.45$18.80 09/14$14.35–$30.00$24.5016
$330.00Apr 16$41.20$44.50$42.85$29.08 09/18$26.05–$44.35$41.20--
$330.00Jun 17$49.50$54.00$51.75$54.83 08/21$33.15–$52.95$51.75--
$250.00Oct 16$44.70$48.20$46.45$22.85 09/18$18.95–$47.45$44.7070
$250.00Dec 18$59.60$62.90$61.25$61.95 09/08$34.40–$61.55$61.2549
$250.00Jan 15$63.10$67.50$65.30$103.43 08/14$38.45–$65.50$65.301
$250.00Apr 16$77.00$80.80$78.90$50.90 09/17$51.45–$78.90$77.002
$250.00Dec 17$103.50$107.00$105.25$95.00 09/10$75.25–$105.25$103.503
$250.00Nov 20$54.50$57.80$56.15--$56.15–$56.15—$54.5010
$340.00Oct 16$0.05$4.30$2.17$1.08 09/21$0.95–$7.45$1.0834
$340.00Nov 20$12.30$14.90$13.60$9.05 09/24$6.25–$13.60$12.307
$340.00Dec 18$16.50$20.90$18.70$9.44 09/15$9.65–$22.70$16.5039
$340.00Jan 15$21.60$25.50$23.55$19.00 09/25$12.55–$27.05$21.6021
$340.00Jun 17$46.20$50.50$48.35$41.28 09/02$31.25–$49.85$46.202
$340.00Dec 17$67.00$71.50$69.25$68.30 09/11$48.50–$70.25$68.308
$340.00Apr 16$37.60$41.30$39.45--$39.45–$39.45—$37.601
$240.00Oct 16$53.90$57.40$55.65$46.10 09/25$23.50–$55.65$53.9040
$240.00Dec 18$66.30$70.00$68.15$76.00 08/21$39.40–$68.15$68.1562
$240.00Jan 15$69.60$73.90$71.75$61.30 09/25$43.25–$71.85$69.607
$350.00Oct 16$0.15$1.90$1.02$0.60 09/21$0.65–$5.70$0.6081
$350.00Nov 20$10.10$12.70$11.40$7.25 09/21$5.30–$11.40$10.109
$350.00Dec 18$14.50$18.40$16.45$17.80 09/11$8.25–$20.30$16.4514
$350.00Jan 15$19.10$22.50$20.80$11.40 09/17$11.15–$24.50$19.106
$350.00Apr 16$34.50$38.00$36.25$23.70 09/16$22.10–$38.30$34.502
$350.00Jun 17$43.10$47.50$45.30$53.00 08/19$29.15–$47.15$45.301
$350.00Dec 17$64.00$68.50$66.25$47.03 09/17$46.00–$67.25$64.002
$230.00Oct 16$63.60$67.10$65.35$34.76 09/16$30.35–$65.35$63.6010
$230.00Jan 15$76.60$81.10$78.85$67.90 09/25$48.30–$78.85$76.6075
$230.00Nov 20$69.50$73.30$71.40--$71.40–$71.40—$69.502
$230.00Dec 18$73.70$77.50$75.60--$75.60–$75.60—$73.706
$360.00Oct 16$0.20$1.00$0.60$4.30 09/25$0.28–$4.55$0.60127
$360.00Dec 18$12.00$15.60$13.80$9.10 09/21$7.15–$17.95$12.008
$360.00Jan 15$16.40$20.20$18.30$14.40 09/14$9.95–$22.05$16.408
$360.00Dec 17$61.00$65.50$63.25$44.79 09/17$43.75–$64.50$61.001
$220.00Nov 20$78.20$81.70$79.95$55.20 09/21$47.95–$79.95$78.201
$220.00Dec 18$81.20$84.00$82.60$68.98 09/24$50.80–$82.60$81.2021
$220.00Jun 17$102.10$106.00$104.05$100.00 07/30$72.75–$104.05$102.101
$220.00Oct 16$73.40$76.90$75.15--$75.15–$75.15—$73.402
$370.00Oct 16$0.00$3.60$1.80$0.85 09/25$0.38–$3.85$0.8517
$370.00Dec 18$9.90$13.70$11.80$10.40 09/03$6.20–$15.95$10.4054
$370.00Jan 15$14.20$17.90$16.05$13.60 09/25$8.80–$19.85$14.2017
$370.00Dec 17$58.00$62.50$60.25$59.50 09/11$41.75–$62.00$59.501
$210.00Oct 16$83.30$86.80$85.05$56.18 09/21$45.55–$85.05$83.304
$210.00Dec 18$89.80$93.70$91.75$72.50 09/01$57.25–$91.75$89.8066
$210.00Dec 17$123.50$128.00$125.75$98.50 09/16$92.75–$125.75$123.501
$210.00Nov 20$86.80$90.40$88.60--$88.60–$88.60—$86.801
$380.00Oct 16$0.00$3.70$1.85--$1.85–$1.85—--36
$380.00Dec 18$8.20$12.00$10.10--$10.10–$10.10—$8.20174
$380.00Jan 15$12.40$16.00$14.20--$14.20–$14.20—$12.4015
$380.00Jun 17$34.80$38.90$36.85--$36.85–$36.85—$34.801
$200.00Oct 16$93.20$96.80$95.00$137.00 08/04$53.95–$95.00$95.00--
$200.00Nov 20$95.50$99.40$97.45$87.00 09/25$62.60–$97.45$95.50--
$200.00Dec 18$97.90$102.10$100.00$143.00 08/04$64.25–$100.00$100.006
$200.00Dec 17$129.00$134.00$131.50$174.40 08/14$97.75–$131.50$131.503
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Oct 16$10.10$12.60$11.35$26.10 09/24$11.35–$44.30$11.35124
$290.00Nov 20$24.00$27.00$25.50$44.10 09/18$25.50–$49.65$25.5017
$290.00Dec 18$29.00$32.90$30.95$44.15 09/10$30.95–$56.45$30.9530
$290.00Jan 15$33.00$36.40$34.70$34.47 08/05$34.70–$59.65$34.477
$290.00Apr 16$45.50$49.70$47.60$53.50 09/09$47.60–$69.80$47.602
$290.00Jun 17$52.50$56.50$54.50$62.70 09/24$54.50–$75.45$54.5011
$300.00Oct 16$14.50$17.70$16.10$29.17 09/09$16.10–$53.30$16.10210
$300.00Dec 18$34.00$38.20$36.10$43.70 09/25$36.10–$64.25$36.10157
$300.00Jan 15$38.50$41.60$40.05$55.30 08/31$40.05–$67.25$40.0543
$300.00Jun 17$58.00$62.20$60.10$61.00 08/18$60.10–$82.30$60.101
$280.00Oct 16$6.30$7.80$7.05$19.50 09/24$7.05–$36.45$7.0510
$280.00Nov 20$19.00$22.20$20.60$28.15 09/24$20.60–$43.00$20.6027
$280.00Dec 18$24.10$28.10$26.10$46.50 09/16$26.10–$49.45$26.1033
$280.00Jan 15$28.00$32.10$30.05$47.90 09/16$30.05–$52.80$30.057
$280.00Apr 16$40.50$44.60$42.55$53.70 08/21$42.55–$63.15$42.551
$280.00Jun 17$47.00$51.20$49.10$75.75 07/29$49.10–$68.90$49.10--
$280.00Dec 17$61.00$65.50$63.25$68.82 09/11$63.25–$81.00$63.2510
$310.00Oct 16$21.00$24.80$22.90$45.00 08/28$22.90–$61.75$22.90173
$310.00Nov 20$35.00$38.10$36.55$59.00 09/18$36.55–$65.25$36.5565
$310.00Dec 18$40.00$43.90$41.95$39.10 08/04$41.95–$71.65$40.003
$310.00Jan 15$44.00$47.60$45.80$57.50 09/24$45.80–$74.35$45.808
$270.00Oct 16$3.80$4.80$4.30$9.80 09/25$4.30–$29.25$4.3042
$270.00Nov 20$15.00$17.50$16.25$21.00 09/25$16.25–$36.35$16.2552
$270.00Dec 18$19.80$23.80$21.80$26.20 09/25$21.80–$42.95$21.8078
$270.00Jan 15$23.50$27.70$25.60$38.20 09/14$25.60–$46.65$25.6023
$270.00Jun 17$42.00$45.90$43.95$41.30 08/17$43.95–$62.45$42.001
$320.00Oct 16$28.10$31.80$29.95$62.04 09/18$29.95–$71.05$29.9520
$320.00Nov 20$41.50$44.40$42.95$68.59 09/18$42.95–$73.25$42.952
$320.00Dec 18$46.20$49.90$48.05$55.00 09/25$48.05–$79.60$48.05108
$320.00Apr 16$63.50$67.20$65.35$78.16 08/21$65.35–$91.45$65.351
$320.00Jun 17$70.20$74.00$72.10$68.70 08/13$72.10–$96.70$70.2011
$320.00Dec 17$84.00$89.00$86.50$87.70 08/18$86.50–$108.25$86.501
$320.00Jan 15$50.00$54.10$52.05--$52.05–$52.05—$50.002
$260.00Oct 16$1.60$2.95$2.28$5.05 09/25$2.28–$22.75$2.2874
$260.00Nov 20$12.20$13.90$13.05$24.95 09/21$13.05–$30.40$13.05180
$260.00Dec 18$17.10$19.40$18.25$39.00 09/15$18.25–$36.95$18.25112
$260.00Jan 15$19.50$23.10$21.30$33.30 09/02$21.30–$40.20$21.3012
$260.00Jun 17$37.70$41.40$39.55$51.95 09/14$39.55–$56.40$39.552
$260.00Dec 17$50.50$55.50$53.00$65.70 09/14$53.00–$68.50$53.0040
$330.00Oct 16$36.50$40.00$38.25$69.90 09/18$38.25–$80.50$38.2512
$330.00Dec 18$52.90$56.90$54.90$85.92 09/15$54.90–$87.55$54.907
$330.00Jan 15$56.50$60.60$58.55$88.42 09/15$58.55–$90.60$58.553
$330.00Jun 17$76.10$80.50$78.30$78.84 08/19$78.30–$104.00$78.30--
$250.00Oct 16$1.05$1.55$1.30$4.00 09/25$1.30–$17.35$1.3071
$250.00Nov 20$8.60$10.90$9.75$22.00 09/18$9.75–$24.70$9.757
$250.00Dec 18$12.70$16.50$14.60$28.57 09/14$14.60–$31.30$14.6078
$250.00Jan 15$15.70$20.00$17.85$21.40 09/25$17.85–$34.95$17.85122
$250.00Jun 17$32.60$36.70$34.65$39.62 09/11$34.65–$50.95$34.6513
$250.00Dec 17$45.50$50.50$48.00$55.21 08/19$48.00–$62.50$48.0012
$250.00Apr 16$26.50$30.40$28.45--$28.45–$28.45—$26.505
$340.00Oct 16$45.10$48.70$46.90$79.67 09/18$46.90–$90.20$46.9070
$340.00Dec 18$60.00$63.00$61.50$54.90 08/05$61.50–$96.25$60.009
$340.00Jan 15$63.50$67.50$65.50$57.40 08/05$65.50–$98.45$63.5072
$340.00Jun 17$83.00$86.90$84.95$95.87 08/21$84.95–$111.75$84.951
$240.00Oct 16$0.55$1.15$0.85$2.35 09/25$0.85–$12.75$0.85112
$240.00Dec 18$9.70$13.00$11.35$18.50 09/04$11.35–$26.35$11.35152
$240.00Jan 15$12.70$16.70$14.70$17.80 09/25$14.70–$29.85$14.7031
$240.00Apr 16$22.70$26.50$24.60$34.06 08/26$24.60–$39.80$24.601
$240.00Dec 17$41.00$45.50$43.25$56.00 09/17$43.25–$57.00$43.2534
$350.00Oct 16$54.50$58.00$56.25$89.44 09/18$56.25–$99.95$56.253
$350.00Dec 18$67.50$71.10$69.30$83.70 08/21$69.30–$105.15$69.3014
$350.00Jan 15$71.00$74.50$72.75$85.67 08/21$72.75–$107.35$72.759
$230.00Oct 16$0.00$0.55$0.28$1.93 09/24$0.28–$9.15$0.2836
$230.00Dec 18$7.00$11.20$9.10$15.50 08/21$9.10–$21.80$9.10163
$230.00Jan 15$10.10$13.90$12.00$23.50 09/16$12.00–$25.05$12.0075
$230.00Jun 17$24.80$28.60$26.70$31.86 08/20$26.70–$40.05$26.702
$230.00Dec 17$36.50$41.50$39.00$48.44 09/14$39.00–$51.50$39.005
$230.00Nov 20$4.00$7.50$5.75--$5.75–$5.75—$4.004
$360.00Oct 16$64.00$67.60$65.80$102.48 09/15$65.80–$109.95$65.801
$360.00Dec 18$75.00$78.80$76.90$73.10 08/06$76.90–$113.60$75.003
$360.00Jan 15$78.50$82.00$80.25$104.06 09/14$80.25–$115.85$80.255
$220.00Oct 16$0.20$2.65$1.43$2.20 09/21$0.78–$5.90$1.4371
$220.00Nov 20$3.80$5.30$4.55$7.20 09/24$4.55–$12.35$4.5535
$220.00Dec 18$4.80$9.10$6.95$16.00 09/17$6.95–$17.90$6.9528
$220.00Jan 15$7.10$11.10$9.10$22.47 09/15$9.10–$21.00$9.1039
$220.00Apr 16$16.00$19.70$17.85$22.25 09/24$17.85–$29.95$17.851
$370.00Oct 16$73.80$77.30$75.55$57.50 08/04$75.55–$119.50$73.80--
$370.00Jan 15$86.00$90.20$88.10$77.70 08/05$88.10–$124.80$86.00995
$370.00Dec 18$82.80$87.10$84.95--$84.95–$84.95—$82.805
$210.00Oct 16$0.00$0.20$0.10$0.66 09/24$0.10–$4.35$0.10635
$210.00Nov 20$1.50$4.10$2.80$4.20 09/25$2.80–$9.70$2.803
$210.00Jan 15$5.00$9.30$7.15$17.60 09/15$7.15–$16.70$7.1568
$210.00Dec 17$28.30$33.00$30.65$42.50 09/15$30.65–$41.50$30.6511
$210.00Dec 18$3.10$7.40$5.25--$5.25–$5.25—$3.1042
$380.00Dec 18$91.00$95.50$93.25--$93.25–$93.25—$91.001
$380.00Jan 15$94.00$98.30$96.15--$96.15–$96.15—$94.00994
$200.00Oct 16$0.00$3.40$1.70$0.03 09/25$0.90–$3.00$0.03350
$200.00Nov 20$0.05$4.30$2.17$2.80 09/25$2.17–$7.05$2.172
$200.00Dec 18$1.75$6.00$3.88$7.40 08/31$3.88–$11.30$3.887
$200.00Jan 15$3.80$7.60$5.70$12.55 09/16$5.70–$14.20$5.7020
$390.00Dec 18$99.60$104.20$101.90--$101.90–$101.90—$99.601
$195.00Oct 16$0.00$3.60$1.80$1.41 09/16$1.30–$2.55$1.415
$195.00Dec 18$1.90$5.50$3.70$6.66 09/09$3.70–$10.15$3.702
$195.00Jan 15$2.65$6.30$4.47$8.70 09/21$4.47–$12.35$4.472
$190.00Oct 16$0.00$3.60$1.80$1.46 09/14$0.75–$2.53$1.462
$190.00Dec 18$0.65$4.90$2.78$9.20 09/15$2.78–$8.50$2.7821
$190.00Jan 15$2.65$6.30$4.47$6.10 08/04$4.47–$11.00$4.475
$400.00Dec 18$108.60$112.90$110.75--$110.75–$110.75—$108.602
$185.00Jan 15$1.85$5.20$3.53$8.53 08/26$3.53–$9.70$3.5321
$185.00Nov 20$0.05$3.90$1.98--$1.98–$1.98—$0.054

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 303
Total Puts 88
Put/Call Ratio 0.29
Net Difference 215

Prior's Put/Call Breakdown

Total Calls 200
Total Puts 5
Put/Call Ratio 0.03
Net Difference 195

Prior 7-Day Put/Call Summary

Total Calls 1,596
Total Puts 1,559
Average Put/Call Ratio 0.95
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