AEIS - Options Database

AEIS

ADVANCED ENERGY INDS

$304.28 +3.46%

(10/1 18:04) ◀

Friday, October 2, 2026 (6:04pm)

▶ (10/5 18:05)

◀ 10/2 18:04 ▶

Option Volume

Detail

ℹ

Current (10/02) 362

Calls: 297 (82%)

Puts: 65 (18%)

Prior (10/01) 391

Calls: 303 (77%)

Puts: 88 (23%)

Current vs Prior -7.42%

Calls: -1.98% (Calls)

Puts: -26.14% (Puts)

Prior 7-Day Total 2,428

Calls: 1,637 (67%)

Puts: 791 (33%)

Prior 7-Day Average 346

Calls: 233 (67%)

Puts: 113 (33%)

Current vs Prior 7-Day Avg +4.37%

Calls: +27.00%

Puts: -42.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $642.0K

Calls: $600.6K (94%)

Puts: $41.4K (6%)

Prior (10/01) $576.9K

Calls: $458.8K (80%)

Puts: $118.0K (20%)

Current vs Prior +11.29%

Calls: +30.89%

Puts: -64.92%

Prior 7-Day Total $4.59M

Calls: $2.91M (63%)

Puts: $1.68M (37%)

Prior 7-Day Average $655.9K

Calls: $416.1K (63%)

Puts: $239.8K (37%)

Current vs Prior 7-Day Avg -2.12%

Calls: +44.33%

Puts: -82.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.22

Prior (10/01) 0.29

Current vs Prior -24.64%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -58.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 13,019

Calls: 6,453 (50%)

Puts: 6,566 (50%)

Prior (10/01) 12,728

Calls: 6,195 (49%)

Puts: 6,533 (51%)

Current vs Prior +2.29%

Prior 7-Day Total 62,663

Calls: 29,923 (48%)

Puts: 32,740 (52%)

Prior 7-Day Average 8,951

Calls: 4,274 (48%)

Puts: 4,677 (52%)

Current vs Prior 7-Day Avg +45.43%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)

Current 10.09% | 20.84%10.09% | 20.84%

Prior 11.02% | 21.23%11.02% | 21.23%

Current vs Prior -8.41% | -1.87%-8.41% | -1.87%

Prior 7-Day Avg 12.18% | 21.80%12.18% | 21.80%

Current vs 7-Day Avg -17.17% | -4.40%-17.17% | -4.40%

Prior 7-Day Eod 11.02% | 21.23%11.02% | 21.23%

Current vs 7-Day Eod -8.41% | -1.87%-8.41% | -1.87%

Sentiment BULLISHBULLISH

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 94% of dollar volume in calls ($600.6K) vs puts ($41.4K). Extreme bullish P/C ratio of 0.22 - heavy call buying (297 calls vs 65 puts). P/C ratio dropping 25% - 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

💧 Low Volume

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 7.7%, best 5.6%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 16	53.90	57.00	$55.45	5.6%	--	0.95	70
$260.00	Oct 16	45.10	48.00	$46.55	6.2%	--	0.90	149
$270.00	Oct 16	35.20	38.20	$36.70	8.2%	1	0.88	6
$280.00	Oct 16	27.30	30.10	$28.70	9.8%	1	0.81	35

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 16	35.90	39.20	$37.55	8.8%	--	0.84	70

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 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 16	53.90	57.00	$55.45	5.6%	--	0.95	70
$260.00	Oct 16	45.10	48.00	$46.55	6.2%	--	0.90	149
$270.00	Oct 16	35.20	38.20	$36.70	8.2%	1	0.88	6
$280.00	Oct 16	27.30	30.10	$28.70	9.8%	1	0.81	35
$290.00	Oct 16	19.70	22.90	$21.30	15.0%	2	0.70	37

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 16	35.90	39.20	$37.55	8.8%	--	0.84	70
$330.00	Oct 16	27.50	30.90	$29.20	11.6%	--	0.78	12
$320.00	Oct 16	19.90	23.80	$21.85	17.8%	--	0.66	20
$310.00	Oct 16	14.20	16.40	$15.30	14.4%	--	0.55	173

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 126, top 70)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 16	6.00	8.00	$7.00	28.6%	70	0.34	291
$300.00	Oct 16	13.50	17.30	$15.40	24.7%	3	0.58	187
$350.00	Oct 16	0.25	2.00	$1.13	154.9%	3	0.09	78
$290.00	Oct 16	19.70	22.90	$21.30	15.0%	2	0.70	37
$310.00	Oct 16	8.60	12.00	$10.30	33.0%	2	0.46	98

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 16	0.00	1.55	$0.78	198.7%	14	0.05	66
$300.00	Oct 16	8.30	12.30	$10.30	38.8%	11	0.42	208
$290.00	Oct 16	4.50	8.70	$6.60	63.6%	9	0.30	128
$260.00	Oct 16	0.90	3.40	$2.15	116.3%	4	0.10	72
$270.00	Oct 16	1.25	2.70	$1.98	73.2%	1	0.12	43

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 0.69, avg 3.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$300.00	Oct 16	$5.90	$4.10	$5.90	70%	0.69	$295.90
$310.00	$320.00	Oct 16	$3.30	$6.70	$3.30	46%	2.03	$313.30
$330.00	$340.00	Oct 16	$1.17	$8.83	$1.17	22%	7.55	$331.17
$300.00	$310.00	Oct 16	$5.10	$4.90	$5.10	58%	0.96	$305.10
$340.00	$350.00	Oct 16	$1.35	$8.65	$1.35	16%	6.41	$341.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$300.00	Oct 16	$5.00	$5.00	$5.00	55%	1.00	$305.00
$280.00	$270.00	Oct 16	$1.50	$8.50	$1.50	19%	5.67	$278.50
$300.00	$290.00	Oct 16	$3.70	$6.30	$3.70	42%	1.70	$296.30
$320.00	$310.00	Oct 16	$6.55	$3.45	$6.55	66%	0.53	$313.45
$260.00	$250.00	Oct 16	$1.37	$8.63	$1.37	10%	6.30	$258.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.45, avg 0.33)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$330.00	Oct 16	$3.35	$3.35	$6.65	66%	0.50	$323.35
$340.00	$350.00	Oct 16	$1.35	$1.35	$8.65	84%	0.16	$341.35
$330.00	$340.00	Oct 16	$1.17	$1.17	$8.83	78%	0.13	$331.17
$310.00	$320.00	Oct 16	$3.30	$3.30	$6.70	54%	0.49	$313.30

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$280.00	Oct 16	$3.12	$3.12	$6.88	70%	0.45	$286.88
$260.00	$250.00	Oct 16	$1.37	$1.37	$8.63	90%	0.16	$258.63
$300.00	$290.00	Oct 16	$3.70	$3.70	$6.30	58%	0.59	$296.30
$280.00	$270.00	Oct 16	$1.50	$1.50	$8.50	81%	0.18	$278.50

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. 6 found (cheapest 8.41% of stock, avg 9.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$310.00	Oct 16	$10.30	$15.30	$25.60	$284.40	$335.60	8.41%
$300.00	Oct 16	$15.40	$10.30	$25.70	$274.30	$325.70	8.45%
$290.00	Oct 16	$21.30	$6.60	$27.90	$262.10	$317.90	9.17%
$320.00	Oct 16	$7.00	$21.85	$28.85	$291.15	$348.85	9.48%
$280.00	Oct 16	$28.70	$3.48	$32.18	$247.82	$312.18	10.58%
$330.00	Oct 16	$3.65	$29.20	$32.85	$297.15	$362.85	10.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.02% of stock, avg 3.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$350.00	$270.00	Oct 16	$1.13	$1.98	$3.11	$266.89	$353.11
$350.00	$260.00	Oct 16	$1.13	$2.15	$3.28	$256.72	$353.28
$340.00	$270.00	Oct 16	$2.48	$1.98	$4.46	$265.54	$344.46
$340.00	$260.00	Oct 16	$2.48	$2.15	$4.63	$255.37	$344.63
$350.00	$280.00	Oct 16	$1.13	$3.48	$4.61	$275.39	$354.61
$340.00	$280.00	Oct 16	$2.48	$3.48	$5.96	$274.04	$345.96
$330.00	$270.00	Oct 16	$3.65	$1.98	$5.63	$264.37	$335.63
$330.00	$260.00	Oct 16	$3.65	$2.15	$5.80	$254.20	$335.80
$330.00	$280.00	Oct 16	$3.65	$3.48	$7.13	$272.87	$337.13
$350.00	$290.00	Oct 16	$1.13	$6.60	$7.73	$282.27	$357.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.89, avg credit $3.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
250/260	320/330	Oct 16	$4.72	$5.28	55%	0.89	$255.28	$324.72
250/260	340/350	Oct 16	$2.72	$7.28	74%	0.37	$257.28	$342.72
280/290	320/330	Oct 16	$6.47	$3.53	36%	1.83	$283.53	$326.47
280/290	340/350	Oct 16	$4.47	$5.53	54%	0.81	$285.53	$344.47
270/280	320/330	Oct 16	$4.85	$5.15	47%	0.94	$275.15	$324.85
270/280	340/350	Oct 16	$2.85	$7.15	65%	0.40	$277.15	$342.85
250/260	330/340	Oct 16	$2.54	$7.46	67%	0.34	$257.46	$332.54
280/290	330/340	Oct 16	$4.29	$5.71	48%	0.75	$285.71	$334.29
270/280	330/340	Oct 16	$2.67	$7.33	59%	0.36	$277.33	$332.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 16.24, cheapest $0.58)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$300.00	$310.00	Oct 16	$0.80	$9.20	24%	11.50
$270.00	$280.00	$290.00	Oct 16	$0.60	$9.40	18%	15.67
$280.00	$290.00	$300.00	Oct 16	$1.50	$8.50	23%	5.67
$300.00	$310.00	$320.00	Oct 16	$1.80	$8.20	24%	4.56
$340.00	$350.00	$360.00	Oct 16	$1.40	$8.60	8%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$290.00	$300.00	Oct 16	$0.58	$9.42	23%	16.24
$310.00	$320.00	$330.00	Oct 16	$0.80	$9.20	23%	11.50
$290.00	$300.00	$310.00	Oct 16	$1.30	$8.70	24%	6.69
$320.00	$330.00	$340.00	Oct 16	$1.00	$9.00	18%	9.00
$300.00	$310.00	$320.00	Oct 16	$1.55	$8.45	24%	5.45

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 $-0.30, 12 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$330.00	1:2	Oct 16	-$0.30	$9.70
$330.00	$340.00	1:2	Oct 16	-$1.31	$8.69
$310.00	$320.00	1:2	Oct 16	-$3.70	$6.30
$300.00	$310.00	1:2	Oct 16	-$5.20	$4.80
$350.00	$360.00	1:2	Oct 16	-$1.23	$8.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$280.00	1:2	Oct 16	-$0.36	$9.64
$280.00	$270.00	1:2	Oct 16	-$0.48	$9.52
$300.00	$290.00	1:2	Oct 16	-$2.90	$7.10
$310.00	$300.00	1:2	Oct 16	-$5.30	$4.70
$270.00	$260.00	1:2	Oct 16	-$2.32	$7.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.97%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Oct 16	$6.00	0.34	5.2%	1.97%	7.14%	70	291
$310.00	Oct 16	$8.60	0.46	1.9%	2.83%	4.71%	2	98
$330.00	Oct 16	$2.30	0.22	8.4%	0.76%	9.21%	2	214
$340.00	Oct 16	$1.45	0.16	11.7%	0.48%	12.22%	2	34
$360.00	Oct 16	$0.65	0.08	18.3%	0.21%	18.53%	1	128
$350.00	Oct 16	$0.25	0.09	15.0%	0.08%	15.11%	3	78

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, 173 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 $220.00 12-18 call last traded $68.98 on 09/24 (now $91.00/$93.50) — try a limit near $91.00. Also watch the $210.00 10-16 call last traded $56.18 on 09/21 (now $93.80/$96.50) — try a limit near $93.80; the $220.00 11-20 call last traded $55.20 on 09/21 (now $88.00/$90.90) — try a limit near $88.00. Most tradeable put: the $370.00 01-15 put last traded $77.70 on 08/05 (now $79.00/$82.70) — try a limit near $79.00.

CALLS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$300.00	Oct 16	$13.50	$17.30	$15.40	$8.00 09/25	$3.20–$18.20		$13.50	187
$300.00	Nov 20	$30.60	$34.00	$32.30	$13.06 09/17	$12.75–$32.30		$30.60	3
$300.00	Dec 18	$36.60	$40.00	$38.30	$27.80 09/25	$17.10–$38.30		$36.60	109
$300.00	Jan 15	$41.40	$45.10	$43.25	$32.60 09/25	$20.50–$43.25		$41.40	109
$300.00	Jun 17	$66.70	$71.00	$68.85	$46.80 09/21	$41.10–$68.85		$66.70	1
$300.00	Dec 17	$87.00	$91.50	$89.25	$63.62 09/18	$58.75–$89.25		$87.00	3
$310.00	Oct 16	$8.60	$12.00	$10.30	$4.46 09/24	$2.53–$14.60		$8.60	98
$310.00	Nov 20	$25.80	$28.90	$27.35	$19.60 09/25	$10.65–$27.35		$25.80	1
$310.00	Dec 18	$31.50	$35.50	$33.50	$23.50 09/25	$14.65–$33.50		$31.50	145
$310.00	Jan 15	$36.90	$40.50	$38.70	$19.13 09/17	$18.40–$38.70		$36.90	14
$310.00	Apr 16	$53.70	$57.00	$55.35	$34.28 09/18	$30.90–$55.35		$53.70	1
$310.00	Jun 17	$62.40	$66.50	$64.45	$43.70 09/14	$38.20–$64.45		$62.40	2
$310.00	Dec 17	$83.00	$87.50	$85.25	$62.10 09/14	$55.75–$85.25		$83.00	5
$290.00	Oct 16	$19.70	$22.90	$21.30	$9.00 09/24	$4.85–$22.05		$19.70	37
$290.00	Nov 20	$35.80	$39.20	$37.50	$26.60 09/25	$15.05–$37.50		$35.80	6
$290.00	Dec 18	$41.40	$45.30	$43.35	$21.24 09/15	$19.65–$43.35		$41.40	164
$290.00	Jan 15	$46.50	$50.20	$48.35	$48.15 07/30	$23.55–$48.35		$48.15	7
$290.00	Apr 16	$62.30	$66.50	$64.40	$57.26 08/26	$36.50–$64.40		$62.30	--
$290.00	Jun 17	$71.20	$75.50	$73.35	$79.25 08/20	$44.10–$73.35		$73.35	3
$290.00	Dec 17	$91.30	$95.50	$93.40	$98.00 08/19	$61.75–$93.40		$93.40	2
$320.00	Oct 16	$6.00	$8.00	$7.00	$2.82 09/24	$1.38–$12.00		$6.00	291
$320.00	Nov 20	$21.00	$25.00	$23.00	$14.38 09/25	$8.90–$23.00		$21.00	1
$320.00	Dec 18	$27.20	$31.40	$29.30	$20.80 09/25	$12.70–$29.30		$27.20	189
$320.00	Jan 15	$32.60	$36.40	$34.50	$15.70 09/15	$16.20–$34.50		$32.60	18
$320.00	Jun 17	$58.40	$62.30	$60.35	$35.35 09/15	$35.60–$60.35		$58.40	2
$320.00	Dec 17	$79.00	$83.50	$81.25	$55.51 09/16	$53.50–$81.25		$79.00	1
$280.00	Oct 16	$27.30	$30.10	$28.70	$17.05 09/25	$7.85–$28.70		$27.30	35
$280.00	Nov 20	$41.80	$45.00	$43.40	$31.35 09/25	$18.55–$43.40		$41.80	9
$280.00	Dec 18	$47.10	$51.00	$49.05	$44.40 09/09	$22.60–$49.05		$47.10	23
$280.00	Jan 15	$51.70	$55.50	$53.60	$39.00 09/02	$26.80–$53.60		$51.70	63
$280.00	Apr 16	$67.70	$71.00	$69.35	$52.00 09/01	$39.90–$69.35		$67.70	4
$280.00	Jun 17	$76.00	$80.00	$78.00	$63.30 09/25	$47.45–$78.00		$76.00	14
$330.00	Oct 16	$2.30	$5.00	$3.65	$2.45 09/25	$1.40–$9.55		$2.45	214
$330.00	Nov 20	$17.20	$21.60	$19.40	$8.70 09/21	$7.45–$19.40		$17.20	3
$330.00	Dec 18	$23.40	$27.50	$25.45	$26.75 09/08	$10.80–$25.60		$25.45	23
$330.00	Jan 15	$28.70	$32.50	$30.60	$18.80 09/14	$14.35–$30.60		$28.70	16
$330.00	Apr 16	$45.70	$49.00	$47.35	$29.08 09/18	$26.05–$47.35		$45.70	--
$330.00	Jun 17	$54.70	$58.60	$56.65	$54.83 08/21	$33.15–$56.65		$54.83	--
$270.00	Oct 16	$35.20	$38.20	$36.70	$23.05 09/25	$10.45–$36.70		$35.20	6
$270.00	Dec 18	$53.30	$56.50	$54.90	$41.18 09/25	$26.05–$54.90		$53.30	18
$270.00	Jan 15	$57.20	$60.70	$58.95	$37.70 09/21	$30.35–$58.95		$57.20	174
$270.00	Apr 16	$72.50	$76.50	$74.50	$53.88 09/14	$43.40–$74.50		$72.50	2
$270.00	Nov 20	$48.40	$51.30	$49.85	--	$42.75–$49.85		$48.40	1
$340.00	Oct 16	$1.45	$3.50	$2.48	$1.08 09/21	$0.95–$7.45		$1.45	34
$340.00	Nov 20	$14.60	$18.10	$16.35	$9.05 09/24	$6.25–$16.35		$14.60	8
$340.00	Dec 18	$20.60	$23.30	$21.95	$9.44 09/15	$9.65–$22.70		$20.60	39
$340.00	Jan 15	$25.30	$29.00	$27.15	$19.00 09/25	$12.55–$27.15		$25.30	21
$340.00	Jun 17	$51.00	$54.90	$52.95	$41.28 09/02	$31.25–$52.95		$51.00	2
$340.00	Dec 17	$72.00	$76.50	$74.25	$68.30 09/11	$48.50–$74.25		$72.00	8
$340.00	Apr 16	$42.00	$45.50	$43.75	--	$39.45–$43.75		$42.00	1
$260.00	Oct 16	$45.10	$48.00	$46.55	$30.00 09/25	$14.15–$46.55		$45.10	149
$260.00	Dec 18	$60.10	$63.00	$61.55	$34.78 09/18	$29.90–$61.55		$60.10	111
$260.00	Jan 15	$63.50	$67.70	$65.60	$35.74 09/17	$33.80–$65.60		$63.50	16
$260.00	Apr 16	$78.50	$82.00	$80.25	$53.37 09/17	$47.10–$80.25		$78.50	--
$260.00	Jun 17	$86.10	$90.00	$88.05	$68.80 09/14	$54.60–$88.05		$86.10	2
$260.00	Dec 17	$104.50	$109.00	$106.75	$137.00 08/10	$71.75–$106.75		$106.75	2
$350.00	Oct 16	$0.25	$2.00	$1.13	$0.60 09/21	$0.65–$5.70		$0.60	78
$350.00	Nov 20	$11.50	$15.80	$13.65	$7.25 09/21	$5.30–$13.65		$11.50	10
$350.00	Dec 18	$17.60	$21.00	$19.30	$17.80 09/11	$8.25–$20.30		$17.80	14
$350.00	Jan 15	$22.10	$26.00	$24.05	$11.40 09/17	$11.15–$24.50		$22.10	6
$350.00	Apr 16	$38.80	$42.00	$40.40	$23.70 09/16	$22.10–$40.40		$38.80	2
$350.00	Jun 17	$47.60	$51.40	$49.50	$53.00 08/19	$29.15–$49.50		$49.50	1
$350.00	Dec 17	$68.50	$73.00	$70.75	$47.03 09/17	$46.00–$70.75		$68.50	2
$250.00	Oct 16	$53.90	$57.00	$55.45	$22.85 09/18	$18.95–$55.45		$53.90	70
$250.00	Dec 18	$67.20	$70.00	$68.60	$61.95 09/08	$34.40–$68.60		$67.20	49
$250.00	Jan 15	$70.10	$74.40	$72.25	$103.43 08/14	$38.45–$72.25		$72.25	1
$250.00	Apr 16	$84.50	$87.90	$86.20	$50.90 09/17	$51.45–$86.20		$84.50	2
$250.00	Dec 17	$109.50	$114.00	$111.75	$95.00 09/10	$75.25–$111.75		$109.50	3
$250.00	Nov 20	$62.00	$66.00	$64.00	--	$56.15–$64.00		$62.00	10
$360.00	Oct 16	$0.65	$1.70	$1.18	$4.30 09/25	$0.28–$4.55		$1.18	128
$360.00	Dec 18	$14.40	$18.50	$16.45	$9.10 09/21	$7.15–$17.95		$14.40	8
$360.00	Jan 15	$19.40	$23.00	$21.20	$14.40 09/14	$9.95–$22.05		$19.40	8
$360.00	Dec 17	$65.50	$70.00	$67.75	$44.79 09/17	$43.75–$67.75		$65.50	1
$360.00	Nov 20	$9.50	$13.10	$11.30	--	$11.30–$11.30	—	$9.50	200
$240.00	Oct 16	$64.20	$67.00	$65.60	$46.10 09/25	$23.50–$65.60		$64.20	40
$240.00	Dec 18	$74.10	$78.00	$76.05	$76.00 08/21	$39.40–$76.05		$76.00	62
$240.00	Jan 15	$78.00	$80.80	$79.40	$61.30 09/25	$43.25–$79.40		$78.00	7
$370.00	Oct 16	$0.00	$3.60	$1.80	$0.85 09/25	$0.38–$3.85		$0.85	17
$370.00	Dec 18	$12.60	$16.00	$14.30	$10.40 09/03	$6.20–$15.95		$12.60	54
$370.00	Jan 15	$17.40	$20.40	$18.90	$13.60 09/25	$8.80–$19.85		$17.40	17
$370.00	Dec 17	$62.50	$67.00	$64.75	$59.50 09/11	$41.75–$64.75		$62.50	1
$230.00	Oct 16	$74.00	$76.70	$75.35	$34.76 09/16	$30.35–$75.35		$74.00	10
$230.00	Jan 15	$85.40	$88.90	$87.15	$67.90 09/25	$48.30–$87.15		$85.40	75
$230.00	Nov 20	$78.10	$82.40	$80.25	--	$71.40–$80.25		$78.10	2
$230.00	Dec 18	$82.10	$86.00	$84.05	--	$75.60–$84.05		$82.10	6
$380.00	Oct 16	$0.00	$3.50	$1.75	--	$1.75–$1.85		--	36
$380.00	Dec 18	$10.60	$14.00	$12.30	--	$10.10–$12.30		$10.60	174
$380.00	Jan 15	$15.00	$18.50	$16.75	--	$14.20–$16.75		$15.00	15
$380.00	Jun 17	$38.70	$42.50	$40.60	--	$36.85–$40.60		$38.70	1
$220.00	Nov 20	$88.00	$90.90	$89.45	$55.20 09/21	$47.95–$89.45		$88.00	1
$220.00	Dec 18	$91.00	$93.50	$92.25	$68.98 09/24	$50.80–$92.25		$91.00	21
$220.00	Jun 17	$110.00	$113.60	$111.80	$100.00 07/30	$72.75–$111.80		$110.00	1
$220.00	Oct 16	$83.80	$86.60	$85.20	--	$75.15–$85.20		$83.80	2
$390.00	Oct 16	$0.00	$2.00	$1.00	--	$1.00–$1.00	—	--	85
$390.00	Nov 20	$4.50	$8.30	$6.40	--	$6.40–$6.40	—	$4.50	1
$390.00	Dec 18	$9.00	$12.40	$10.70	--	$10.70–$10.70	—	$9.00	55
$390.00	Jan 15	$13.00	$16.20	$14.60	--	$14.60–$14.60	—	$13.00	70
$390.00	Dec 17	$56.50	$61.50	$59.00	--	$59.00–$59.00	—	$56.50	7
$210.00	Oct 16	$93.80	$96.50	$95.15	$56.18 09/21	$45.55–$95.15		$93.80	4
$210.00	Dec 18	$98.80	$102.20	$100.50	$72.50 09/01	$57.25–$100.50		$98.80	66

PUTS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$300.00	Oct 16	$8.30	$12.30	$10.30	$29.17 09/09	$10.30–$53.30		$10.30	208
$300.00	Dec 18	$29.00	$32.70	$30.85	$43.70 09/25	$30.85–$64.25		$30.85	157
$300.00	Jan 15	$33.20	$36.80	$35.00	$55.30 08/31	$35.00–$67.25		$35.00	43
$300.00	Jun 17	$53.60	$57.40	$55.50	$61.00 08/18	$55.50–$82.30		$55.50	1
$300.00	Nov 20	$24.10	$27.60	$25.85	--	$25.85–$25.85	—	$24.10	1
$310.00	Oct 16	$14.20	$16.40	$15.30	$45.00 08/28	$15.30–$61.75		$15.30	173
$310.00	Nov 20	$29.20	$33.00	$31.10	$59.00 09/18	$31.10–$65.25		$31.10	65
$310.00	Dec 18	$34.40	$37.90	$36.15	$39.10 08/04	$36.15–$71.65		$36.15	3
$310.00	Jan 15	$38.60	$42.00	$40.30	$57.50 09/24	$40.30–$74.35		$40.30	8
$290.00	Oct 16	$4.50	$8.70	$6.60	$26.10 09/24	$6.60–$44.30		$6.60	128
$290.00	Nov 20	$19.40	$23.40	$21.40	$44.10 09/18	$21.40–$49.65		$21.40	17
$290.00	Dec 18	$24.20	$28.00	$26.10	$44.15 09/10	$26.10–$56.45		$26.10	30
$290.00	Jan 15	$28.40	$31.60	$30.00	$34.47 08/05	$30.00–$59.65		$30.00	7
$290.00	Apr 16	$41.40	$45.20	$43.30	$53.50 09/09	$43.30–$69.80		$43.30	2
$290.00	Jun 17	$48.60	$52.10	$50.35	$62.70 09/24	$50.35–$75.45		$50.35	11
$320.00	Oct 16	$19.90	$23.80	$21.85	$62.04 09/18	$21.85–$71.05		$21.85	20
$320.00	Nov 20	$34.90	$38.50	$36.70	$68.59 09/18	$36.70–$73.25		$36.70	--
$320.00	Dec 18	$40.20	$44.30	$42.25	$55.00 09/25	$42.25–$79.60		$42.25	108
$320.00	Apr 16	$58.20	$62.00	$60.10	$78.16 08/21	$60.10–$91.45		$60.10	1
$320.00	Jun 17	$64.80	$68.90	$66.85	$68.70 08/13	$66.85–$96.70		$66.85	11
$320.00	Dec 17	$79.00	$84.00	$81.50	$87.70 08/18	$81.50–$108.25		$81.50	1
$320.00	Jan 15	$44.30	$47.90	$46.10	--	$46.10–$52.05		$44.30	2
$280.00	Oct 16	$2.25	$4.70	$3.48	$19.50 09/24	$3.48–$36.45		$3.48	10
$280.00	Nov 20	$15.40	$19.10	$17.25	$28.15 09/24	$17.25–$43.00		$17.25	50
$280.00	Dec 18	$19.90	$24.00	$21.95	$46.50 09/16	$21.95–$49.45		$21.95	33
$280.00	Jan 15	$23.80	$28.00	$25.90	$47.90 09/16	$25.90–$52.80		$25.90	7
$280.00	Apr 16	$36.70	$40.20	$38.45	$53.70 08/21	$38.45–$63.15		$38.45	1
$280.00	Jun 17	$43.20	$47.50	$45.35	$75.75 07/29	$45.35–$68.90		$45.35	--
$280.00	Dec 17	$56.50	$61.50	$59.00	$68.82 09/11	$59.00–$81.00		$59.00	10
$330.00	Oct 16	$27.50	$30.90	$29.20	$69.90 09/18	$29.20–$80.50		$29.20	12
$330.00	Dec 18	$46.40	$50.20	$48.30	$85.92 09/15	$48.30–$87.55		$48.30	7
$330.00	Jan 15	$50.70	$54.00	$52.35	$88.42 09/15	$52.35–$90.60		$52.35	3
$330.00	Jun 17	$70.80	$74.90	$72.85	$78.84 08/19	$72.85–$104.00		$72.85	--
$270.00	Oct 16	$1.25	$2.70	$1.98	$9.80 09/25	$1.98–$29.25		$1.98	43
$270.00	Nov 20	$12.00	$15.60	$13.80	$21.00 09/25	$13.80–$36.35		$13.80	52
$270.00	Dec 18	$16.20	$19.70	$17.95	$26.20 09/25	$17.95–$42.95		$17.95	78
$270.00	Jan 15	$19.90	$23.60	$21.75	$38.20 09/14	$21.75–$46.65		$21.75	23
$270.00	Jun 17	$38.70	$42.20	$40.45	$41.30 08/17	$40.45–$62.45		$40.45	1
$340.00	Oct 16	$35.90	$39.20	$37.55	$79.67 09/18	$37.55–$90.20		$37.55	70
$340.00	Dec 18	$53.10	$56.90	$55.00	$54.90 08/05	$55.00–$96.25		$54.90	9
$340.00	Jan 15	$56.90	$61.20	$59.05	$57.40 08/05	$59.05–$98.45		$57.40	72
$340.00	Jun 17	$77.10	$80.80	$78.95	$95.87 08/21	$78.95–$111.75		$78.95	1
$260.00	Oct 16	$0.90	$3.40	$2.15	$5.05 09/25	$2.15–$22.75		$2.15	72
$260.00	Nov 20	$8.90	$12.30	$10.60	$24.95 09/21	$10.60–$30.40		$10.60	179
$260.00	Dec 18	$13.00	$16.40	$14.70	$39.00 09/15	$14.70–$36.95		$14.70	111
$260.00	Jan 15	$16.10	$19.70	$17.90	$33.30 09/02	$17.90–$40.20		$17.90	12
$260.00	Jun 17	$34.00	$37.60	$35.80	$51.95 09/14	$35.80–$56.40		$35.80	2
$260.00	Dec 17	$46.50	$51.50	$49.00	$65.70 09/14	$49.00–$68.50		$49.00	40
$350.00	Oct 16	$45.00	$48.60	$46.80	$89.44 09/18	$46.80–$99.95		$46.80	3
$350.00	Dec 18	$60.00	$63.80	$61.90	$83.70 08/21	$61.90–$105.15		$61.90	14
$350.00	Jan 15	$63.80	$68.00	$65.90	$85.67 08/21	$65.90–$107.35		$65.90	9
$350.00	Apr 16	$77.10	$80.40	$78.75	--	$78.75–$78.75	—	$77.10	1
$250.00	Oct 16	$0.00	$1.55	$0.78	$4.00 09/25	$0.78–$17.35		$0.78	66
$250.00	Nov 20	$6.50	$9.50	$8.00	$22.00 09/18	$8.00–$24.70		$8.00	7
$250.00	Dec 18	$10.10	$13.70	$11.90	$28.57 09/14	$11.90–$31.30		$11.90	78
$250.00	Jan 15	$12.80	$17.10	$14.95	$21.40 09/25	$14.95–$34.95		$14.95	122
$250.00	Jun 17	$29.50	$33.40	$31.45	$39.62 09/11	$31.45–$50.95		$31.45	13
$250.00	Dec 17	$42.00	$47.00	$44.50	$55.21 08/19	$44.50–$62.50		$44.50	14
$250.00	Apr 16	$23.60	$27.40	$25.50	--	$25.50–$28.45		$23.60	5
$360.00	Oct 16	$54.40	$57.20	$55.80	$102.48 09/15	$55.80–$109.95		$55.80	1
$360.00	Dec 18	$67.40	$71.50	$69.45	$73.10 08/06	$69.45–$113.60		$69.45	3
$360.00	Jan 15	$71.40	$75.00	$73.20	$104.06 09/14	$73.20–$115.85		$73.20	5
$240.00	Oct 16	$0.00	$0.80	$0.40	$2.35 09/25	$0.40–$12.75		$0.40	124
$240.00	Dec 18	$7.90	$11.00	$9.45	$18.50 09/04	$9.45–$26.35		$9.45	153
$240.00	Jan 15	$10.90	$13.90	$12.40	$17.80 09/25	$12.40–$29.85		$12.40	31
$240.00	Apr 16	$20.00	$23.80	$21.90	$34.06 08/26	$21.90–$39.80		$21.90	1
$240.00	Dec 17	$37.50	$42.50	$40.00	$56.00 09/17	$40.00–$57.00		$40.00	34
$370.00	Oct 16	$64.10	$66.90	$65.50	$57.50 08/04	$65.50–$119.50		$64.10	--
$370.00	Jan 15	$79.00	$82.70	$80.85	$77.70 08/05	$80.85–$124.80		$79.00	995
$370.00	Dec 18	$75.20	$79.20	$77.20	--	$77.20–$84.95		$75.20	5
$230.00	Oct 16	$0.00	$1.90	$0.95	$1.93 09/24	$0.28–$9.15		$0.95	36
$230.00	Dec 18	$5.50	$8.90	$7.20	$15.50 08/21	$7.20–$21.80		$7.20	163
$230.00	Jan 15	$8.50	$10.00	$9.25	$23.50 09/16	$9.25–$25.05		$9.25	75
$230.00	Jun 17	$22.00	$25.90	$23.95	$31.86 08/20	$23.95–$40.05		$23.95	2
$230.00	Dec 17	$33.50	$38.50	$36.00	$48.44 09/14	$36.00–$51.50		$36.00	5
$230.00	Nov 20	$3.10	$6.40	$4.75	--	$4.75–$5.75		$3.10	5
$380.00	Dec 18	$83.20	$87.30	$85.25	--	$85.25–$93.25		$83.20	1
$380.00	Jan 15	$87.20	$89.90	$88.55	--	$88.55–$96.15		$87.20	994
$220.00	Oct 16	$0.00	$0.50	$0.25	$2.20 09/21	$0.25–$5.90		$0.25	71
$220.00	Nov 20	$2.05	$4.60	$3.33	$7.20 09/24	$3.33–$12.35		$3.33	36
$220.00	Dec 18	$3.90	$7.70	$5.80	$16.00 09/17	$5.80–$17.90		$5.80	28
$220.00	Jan 15	$6.20	$9.20	$7.70	$22.47 09/15	$7.70–$21.00		$7.70	39
$220.00	Apr 16	$13.50	$17.60	$15.55	$22.25 09/24	$15.55–$29.95		$15.55	1
$390.00	Dec 18	$92.10	$94.80	$93.45	--	$93.45–$101.90		$92.10	1
$210.00	Oct 16	$0.00	$1.35	$0.68	$0.66 09/24	$0.10–$4.35		$0.66	634
$210.00	Nov 20	$1.50	$4.60	$3.05	$4.20 09/25	$2.80–$9.70		$3.05	3
$210.00	Jan 15	$3.80	$8.10	$5.95	$17.60 09/15	$5.95–$16.70		$5.95	68
$210.00	Dec 17	$25.50	$30.50	$28.00	$42.50 09/15	$28.00–$41.50		$28.00	11
$210.00	Dec 18	$2.45	$6.20	$4.33	--	$4.33–$5.25		$2.45	42
$400.00	Dec 18	$100.60	$104.00	$102.30	--	$102.30–$110.75		$100.60	2
$200.00	Oct 16	$0.00	$3.60	$1.80	$0.03 09/25	$0.90–$3.00		$0.03	350
$200.00	Nov 20	$0.70	$3.60	$2.15	$2.80 09/25	$2.15–$7.05		$2.15	2
$200.00	Dec 18	$1.30	$5.00	$3.15	$7.40 08/31	$3.15–$11.30		$3.15	7
$200.00	Jan 15	$2.40	$6.70	$4.55	$12.55 09/16	$4.55–$14.20		$4.55	20
$195.00	Oct 16	$0.00	$3.40	$1.70	$1.41 09/16	$1.30–$2.55		$1.41	5
$195.00	Dec 18	$0.85	$4.50	$2.68	$6.66 09/09	$2.68–$10.15		$2.68	2
$195.00	Jan 15	$1.85	$6.10	$3.97	$8.70 09/21	$3.97–$12.35		$3.97	2
$190.00	Oct 16	$0.00	$2.80	$1.40	$1.46 09/14	$0.75–$2.53		$1.40	2
$190.00	Dec 18	$0.40	$4.70	$2.55	$9.20 09/15	$2.55–$8.50		$2.55	21
$190.00	Jan 15	$1.30	$4.90	$3.10	$6.10 08/04	$3.10–$11.00		$3.10	5

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 297

Total Puts 65

Put/Call Ratio 0.22

Net Difference 232

Prior's Put/Call Breakdown

Total Calls 303

Total Puts 88

Put/Call Ratio 0.29

Net Difference 215

Prior 7-Day Put/Call Summary

Total Calls 1,637

Total Puts 791

Average Put/Call Ratio 0.53

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card