AEIS - Options Database

AEIS

ADVANCED ENERGY INDS

$297.29 -2.30%

$297.50 (+0.07%)🌙

as of 10/05 06:05 PM

(10/2 18:04) ◀

Monday, October 5, 2026 (6:05pm)

▶ (10/6 18:04)

◀ 10/5 18:05 ▶

Option Volume

Detail

ℹ

Current (10/05) 212

Calls: 77 (36%)

Puts: 135 (64%)

Prior (10/02) 362

Calls: 297 (82%)

Puts: 65 (18%)

Current vs Prior -41.44%

Calls: -74.07% (Calls)

Puts: +107.69% (Puts)

Prior 7-Day Total 2,359

Calls: 1,638 (69%)

Puts: 721 (31%)

Prior 7-Day Average 337

Calls: 234 (69%)

Puts: 103 (31%)

Current vs Prior 7-Day Avg -37.09%

Calls: -67.09%

Puts: +31.07%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/05) $283.7K

Calls: $174.1K (61%)

Puts: $109.5K (39%)

Prior (10/02) $642.0K

Calls: $600.6K (94%)

Puts: $41.4K (6%)

Current vs Prior -55.82%

Calls: -71.01%

Puts: +164.60%

Prior 7-Day Total $4.60M

Calls: $3.05M (66%)

Puts: $1.54M (34%)

Prior 7-Day Average $656.8K

Calls: $436.2K (66%)

Puts: $220.6K (34%)

Current vs Prior 7-Day Avg -56.81%

Calls: -60.09%

Puts: -50.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 1.75

Prior (10/02) 0.22

Current vs Prior +701.10%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +255.55%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/05) 12,971

Calls: 6,391 (49%)

Puts: 6,580 (51%)

Prior (10/02) 13,019

Calls: 6,453 (50%)

Puts: 6,566 (50%)

Current vs Prior -0.37%

Prior 7-Day Total 64,090

Calls: 31,005 (48%)

Puts: 33,085 (52%)

Prior 7-Day Average 9,155

Calls: 4,429 (48%)

Puts: 4,726 (52%)

Current vs Prior 7-Day Avg +41.67%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 9.44% | 19.46%9.44% | 19.46%

Prior 10.09% | 20.84%10.09% | 20.84%

Current vs Prior -6.48% | -6.61%-6.48% | -6.61%

Prior 7-Day Avg 11.65% | 21.51%11.65% | 21.51%

Current vs 7-Day Avg -18.98% | -9.52%-18.98% | -9.52%

Prior 7-Day Eod 10.09% | 20.84%10.09% | 20.84%

Current vs 7-Day Eod -6.48% | -6.61%-6.48% | -6.61%

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

Moderately bullish flow with 61% call dollar volume ($174.1K). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 41% vs prior. Extreme bearish P/C ratio of 1.75 - heavy put buying.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 4 of results (avg 7.1%, best 5.6%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 16	47.20	49.90	$48.55	5.6%	--	0.93	70
$240.00	Oct 16	56.80	60.20	$58.50	5.8%	--	0.94	40
$260.00	Oct 16	37.90	41.10	$39.50	8.1%	--	0.91	149

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 16	41.40	45.20	$43.30	8.8%	--	0.88	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 0.78, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 16	56.80	60.20	$58.50	5.8%	--	0.94	40
$250.00	Oct 16	47.20	49.90	$48.55	5.6%	--	0.93	70
$260.00	Oct 16	37.90	41.10	$39.50	8.1%	--	0.91	149
$280.00	Oct 16	20.60	23.80	$22.20	14.4%	--	0.76	34
$290.00	Oct 16	13.40	17.20	$15.30	24.8%	--	0.62	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 16	41.40	45.20	$43.30	8.8%	--	0.88	70
$330.00	Oct 16	32.20	36.20	$34.20	11.7%	--	0.83	12
$320.00	Oct 16	24.70	27.90	$26.30	12.2%	--	0.76	20
$310.00	Oct 16	17.30	20.80	$19.05	18.4%	--	0.66	173
$300.00	Oct 16	11.00	14.50	$12.75	27.5%	13	0.53	215

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 29, top 13)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 16	4.30	8.20	$6.25	62.4%	5	0.34	98
$300.00	Oct 16	8.40	11.40	$9.90	30.3%	3	0.47	184

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 16	11.00	14.50	$12.75	27.5%	13	0.53	215
$280.00	Oct 16	2.60	5.50	$4.05	71.6%	3	0.24	10
$290.00	Oct 16	5.90	9.40	$7.65	45.8%	3	0.38	134
$250.00	Oct 16	0.00	1.85	$0.93	198.9%	2	0.06	66

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 7.55, avg 7.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$330.00	Oct 16	$1.17	$8.83	$1.17	24%	7.55	$321.17
$330.00	$340.00	Oct 16	$0.90	$9.10	$0.90	17%	10.11	$330.90
$300.00	$310.00	Oct 16	$3.65	$6.35	$3.65	47%	1.74	$303.65
$340.00	$350.00	Oct 16	$0.58	$9.42	$0.58	12%	16.24	$340.58
$310.00	$320.00	Oct 16	$2.45	$7.55	$2.45	34%	3.08	$312.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$250.00	Oct 16	$0.37	$9.63	$0.37	9%	26.03	$259.63
$270.00	$260.00	Oct 16	$0.73	$9.27	$0.73	14%	12.70	$269.27
$310.00	$300.00	Oct 16	$6.30	$3.70	$6.30	66%	0.59	$303.70
$280.00	$270.00	Oct 16	$2.02	$7.98	$2.02	24%	3.95	$277.98
$300.00	$290.00	Oct 16	$5.10	$4.90	$5.10	52%	0.96	$294.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.56, avg 0.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$320.00	Oct 16	$2.45	$2.45	$7.55	66%	0.32	$312.45
$340.00	$350.00	Oct 16	$0.58	$0.58	$9.42	88%	0.06	$340.58
$300.00	$310.00	Oct 16	$3.65	$3.65	$6.35	53%	0.57	$303.65
$330.00	$340.00	Oct 16	$0.90	$0.90	$9.10	83%	0.10	$330.90
$320.00	$330.00	Oct 16	$1.17	$1.17	$8.83	76%	0.13	$321.17

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$280.00	Oct 16	$3.60	$3.60	$6.40	62%	0.56	$286.40
$280.00	$270.00	Oct 16	$2.02	$2.02	$7.98	76%	0.25	$277.98
$270.00	$260.00	Oct 16	$0.73	$0.73	$9.27	86%	0.08	$269.27
$260.00	$250.00	Oct 16	$0.37	$0.37	$9.63	91%	0.04	$259.63

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 7.62% of stock, avg 8.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$300.00	Oct 16	$9.90	$12.75	$22.65	$277.35	$322.65	7.62%
$290.00	Oct 16	$15.30	$7.65	$22.95	$267.05	$312.95	7.72%
$310.00	Oct 16	$6.25	$19.05	$25.30	$284.70	$335.30	8.51%
$280.00	Oct 16	$22.20	$4.05	$26.25	$253.75	$306.25	8.83%
$320.00	Oct 16	$3.80	$26.30	$30.10	$289.90	$350.10	10.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.89% of stock, avg 2.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$340.00	$250.00	Oct 16	$1.73	$0.93	$2.66	$247.34	$342.66
$340.00	$260.00	Oct 16	$1.73	$1.30	$3.03	$256.97	$343.03
$340.00	$270.00	Oct 16	$1.73	$2.03	$3.76	$266.24	$343.76
$330.00	$250.00	Oct 16	$2.63	$0.93	$3.56	$246.44	$333.56
$330.00	$260.00	Oct 16	$2.63	$1.30	$3.93	$256.07	$333.93
$330.00	$270.00	Oct 16	$2.63	$2.03	$4.66	$265.34	$334.66
$320.00	$250.00	Oct 16	$3.80	$0.93	$4.73	$245.27	$324.73
$320.00	$260.00	Oct 16	$3.80	$1.30	$5.10	$254.90	$325.10
$320.00	$270.00	Oct 16	$3.80	$2.03	$5.83	$264.17	$325.83
$340.00	$280.00	Oct 16	$1.73	$4.05	$5.78	$274.22	$345.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.35, avg credit $2.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
270/280	340/350	Oct 16	$2.60	$7.40	64%	0.35	$277.40	$342.60
250/260	340/350	Oct 16	$0.95	$9.05	80%	0.10	$259.05	$340.95
270/280	330/340	Oct 16	$2.92	$7.08	59%	0.41	$277.08	$332.92
260/270	340/350	Oct 16	$1.31	$8.69	74%	0.15	$268.69	$341.31
250/260	330/340	Oct 16	$1.27	$8.73	74%	0.15	$258.73	$331.27
270/280	310/320	Oct 16	$4.47	$5.53	41%	0.81	$275.53	$314.47
260/270	330/340	Oct 16	$1.63	$8.37	69%	0.19	$268.37	$331.63
250/260	310/320	Oct 16	$2.82	$7.18	57%	0.39	$257.18	$312.82
270/280	320/330	Oct 16	$3.19	$6.81	52%	0.47	$276.81	$323.19
260/270	310/320	Oct 16	$3.18	$6.82	52%	0.47	$266.82	$313.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 9.53, cheapest $0.27)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$330.00	$340.00	Oct 16	$0.27	$9.73	12%	36.04
$300.00	$310.00	$320.00	Oct 16	$1.20	$8.80	24%	7.33
$330.00	$340.00	$350.00	Oct 16	$0.32	$9.68	9%	30.25
$280.00	$290.00	$300.00	Oct 16	$1.50	$8.50	28%	5.67
$290.00	$300.00	$310.00	Oct 16	$1.75	$8.25	28%	4.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$310.00	$320.00	Oct 16	$0.95	$9.05	24%	9.53
$290.00	$300.00	$310.00	Oct 16	$1.20	$8.80	27%	7.33
$310.00	$320.00	$330.00	Oct 16	$0.65	$9.35	18%	14.38
$280.00	$290.00	$300.00	Oct 16	$1.50	$8.50	28%	5.67
$250.00	$260.00	$270.00	Oct 16	$0.36	$9.64	8%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-4.90, 15 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$280.00	1:2	Oct 16	-$4.90	$15.10
$300.00	$310.00	1:2	Oct 16	-$2.60	$7.40
$310.00	$320.00	1:2	Oct 16	-$1.35	$8.65
$290.00	$300.00	1:2	Oct 16	-$4.50	$5.50
$330.00	$340.00	1:2	Oct 16	-$0.83	$9.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$280.00	1:2	Oct 16	-$0.45	$9.55
$300.00	$290.00	1:2	Oct 16	-$2.55	$7.45
$280.00	$270.00	1:2	Oct 16	-$0.01	$9.99
$270.00	$260.00	1:2	Oct 16	-$0.57	$9.43
$260.00	$250.00	1:2	Oct 16	-$0.56	$9.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.83%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Oct 16	$8.40	0.47	0.9%	2.83%	3.74%	3	184
$310.00	Oct 16	$4.30	0.34	4.3%	1.45%	5.72%	5	98
$320.00	Oct 16	$1.70	0.23	7.6%	0.57%	8.21%	--	221
$330.00	Oct 16	$0.75	0.17	11.0%	0.25%	11.26%	--	216

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 290 vol/day, 180 traded recently)

AEIS averages only 290 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 $95.98 on 10/02 (now $83.20/$85.90) — try a limit near $84.55. Also watch the $230.00 11-20 call last traded $58.32 on 09/30 (now $71.80/$74.20) — try a limit near $71.80; the $220.00 11-20 call last traded $55.20 on 09/21 (now $80.20/$82.90) — try a limit near $80.20. Most tradeable put: the $360.00 01-15 put last traded $104.06 on 09/14 (now $74.70/$78.00) — try a limit near $76.35.

CALLS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$300.00	Oct 16	$8.40	$11.40	$9.90	$18.40 10/02	$3.20–$18.20		$9.90	184
$300.00	Nov 20	$24.20	$27.40	$25.80	$23.90 10/01	$12.75–$32.30		$24.20	3
$300.00	Dec 18	$29.50	$33.60	$31.55	$25.30 09/29	$17.10–$38.30		$29.50	109
$300.00	Jan 15	$35.50	$39.00	$37.25	$42.30 10/02	$20.50–$43.25		$37.25	109
$300.00	Jun 17	$61.10	$64.60	$62.85	$46.80 09/21	$41.10–$68.85		$61.10	1
$300.00	Dec 17	$81.00	$85.00	$83.00	$90.75 10/02	$58.75–$89.25		$83.00	2
$290.00	Oct 16	$13.40	$17.20	$15.30	$24.75 10/02	$4.85–$22.05		$15.30	35
$290.00	Nov 20	$29.00	$32.20	$30.60	$38.13 10/02	$15.05–$37.50		$30.60	6
$290.00	Dec 18	$35.10	$38.80	$36.95	$29.46 09/28	$19.65–$43.35		$35.10	164
$290.00	Jan 15	$39.80	$43.10	$41.45	--	$23.55–$48.35		$39.80	7
$290.00	Apr 16	$57.30	$59.60	$58.45	$57.26 08/26	$36.50–$64.40		$57.30	--
$290.00	Jun 17	$65.40	$69.20	$67.30	$79.25 08/20	$44.10–$73.35		$67.30	3
$290.00	Dec 17	$85.00	$89.00	$87.00	$98.00 08/19	$61.75–$93.40		$87.00	2
$310.00	Oct 16	$4.30	$8.20	$6.25	$11.73 10/02	$2.53–$14.60		$6.25	98
$310.00	Nov 20	$19.80	$23.10	$21.45	$28.00 10/02	$10.65–$27.35		$21.45	11
$310.00	Dec 18	$25.30	$28.90	$27.10	$33.89 10/02	$14.65–$33.50		$27.10	72
$310.00	Jan 15	$30.90	$34.30	$32.60	$25.80 09/28	$18.40–$38.70		$30.90	14
$310.00	Apr 16	$47.80	$51.00	$49.40	$34.28 09/18	$30.90–$55.35		$47.80	1
$310.00	Jun 17	$56.90	$60.50	$58.70	$43.70 09/14	$38.20–$64.45		$56.90	2
$310.00	Dec 17	$77.00	$81.50	$79.25	$86.75 10/02	$55.75–$85.25		$79.25	5
$280.00	Oct 16	$20.60	$23.80	$22.20	$30.70 10/02	$7.85–$28.70		$22.20	34
$280.00	Nov 20	$34.50	$37.80	$36.15	$44.01 10/02	$18.55–$43.40		$36.15	8
$280.00	Dec 18	$40.00	$43.90	$41.95	$44.40 09/09	$22.60–$49.05		$41.95	23
$280.00	Jan 15	$45.20	$49.00	$47.10	$39.00 09/02	$26.80–$53.60		$45.20	63
$280.00	Apr 16	$61.30	$64.60	$62.95	$52.00 09/01	$39.90–$69.35		$61.30	4
$280.00	Jun 17	$70.10	$73.50	$71.80	$63.30 09/25	$47.45–$78.00		$70.10	14
$320.00	Oct 16	$1.70	$5.90	$3.80	$8.00 10/02	$1.38–$12.00		$3.80	221
$320.00	Nov 20	$16.00	$19.60	$17.80	$24.82 10/02	$8.90–$23.00		$17.80	4
$320.00	Dec 18	$21.70	$26.00	$23.85	$18.43 09/29	$12.70–$29.30		$21.70	189
$320.00	Jan 15	$27.10	$30.40	$28.75	$34.36 10/02	$16.20–$34.50		$28.75	18
$320.00	Jun 17	$53.10	$56.60	$54.85	$35.35 09/15	$35.60–$60.35		$53.10	2
$320.00	Dec 17	$73.50	$78.00	$75.75	$55.51 09/16	$53.50–$81.25		$73.50	1
$270.00	Oct 16	$28.70	$32.30	$30.50	$38.50 10/02	$10.45–$36.70		$30.50	5
$270.00	Nov 20	$40.90	$44.30	$42.60	$34.96 09/28	$22.00–$49.85		$40.90	1
$270.00	Dec 18	$45.90	$49.30	$47.60	$41.18 09/25	$26.05–$54.90		$45.90	18
$270.00	Jan 15	$50.70	$55.10	$52.90	$37.70 09/21	$30.35–$58.95		$50.70	174
$270.00	Apr 16	$66.60	$69.90	$68.25	$53.88 09/14	$43.40–$74.50		$66.60	2
$330.00	Oct 16	$0.75	$4.50	$2.63	$4.70 10/02	$1.40–$9.55		$2.63	216
$330.00	Nov 20	$12.80	$15.30	$14.05	$8.70 09/21	$7.45–$19.40		$12.80	3
$330.00	Dec 18	$18.10	$22.50	$20.30	$26.75 09/08	$10.80–$25.60		$20.30	23
$330.00	Jan 15	$23.50	$27.20	$25.35	$22.85 09/30	$14.35–$30.60		$23.50	16
$330.00	Apr 16	$40.20	$43.80	$42.00	$29.08 09/18	$26.05–$47.35		$40.20	--
$330.00	Jun 17	$49.40	$53.20	$51.30	$54.83 08/21	$33.15–$56.65		$51.30	--
$260.00	Oct 16	$37.90	$41.10	$39.50	$29.50 10/01	$14.15–$46.55		$37.90	149
$260.00	Dec 18	$52.80	$55.70	$54.25	$34.78 09/18	$29.90–$61.55		$52.80	111
$260.00	Jan 15	$57.10	$60.90	$59.00	$50.30 09/28	$33.80–$65.60		$57.10	16
$260.00	Apr 16	$72.00	$75.20	$73.60	$53.37 09/17	$47.10–$80.25		$72.00	--
$260.00	Jun 17	$80.20	$83.70	$81.95	$68.80 09/14	$54.60–$88.05		$80.20	2
$260.00	Dec 17	$98.50	$103.00	$100.75	$137.00 08/10	$71.75–$106.75		$100.75	2
$340.00	Oct 16	$0.05	$3.40	$1.73	$3.50 10/02	$0.95–$7.45		$1.73	36
$340.00	Nov 20	$10.20	$13.80	$12.00	$16.60 10/02	$6.25–$16.35		$12.00	7
$340.00	Dec 18	$15.20	$19.40	$17.30	$21.80 10/02	$9.65–$22.70		$17.30	39
$340.00	Jan 15	$20.30	$23.80	$22.05	$17.50 09/28	$12.55–$27.15		$20.30	21
$340.00	Apr 16	$36.80	$40.00	$38.40	--	$24.00–$43.75		$36.80	1
$340.00	Jun 17	$45.80	$50.00	$47.90	$41.28 09/02	$31.25–$52.95		$45.80	2
$340.00	Dec 17	$66.50	$71.00	$68.75	$60.40 09/30	$48.50–$74.25		$66.50	8
$250.00	Oct 16	$47.20	$49.90	$48.55	$22.85 09/18	$18.95–$55.45		$47.20	70
$250.00	Nov 20	$55.80	$58.10	$56.95	$46.38 09/30	$30.65–$64.00		$55.80	10
$250.00	Dec 18	$59.50	$62.80	$61.15	$61.20 10/01	$34.40–$68.60		$61.15	49
$250.00	Jan 15	$63.40	$67.70	$65.55	$103.43 08/14	$38.45–$72.25		$65.55	1
$250.00	Apr 16	$77.80	$80.80	$79.30	$50.90 09/17	$51.45–$86.20		$77.80	2
$250.00	Dec 17	$103.00	$107.50	$105.25	$95.00 09/10	$75.25–$111.75		$103.00	3
$350.00	Oct 16	$0.00	$2.30	$1.15	$1.65 10/02	$0.65–$5.70		$1.15	77
$350.00	Nov 20	$8.00	$11.40	$9.70	$14.33 10/02	$5.30–$13.65		$9.70	11
$350.00	Dec 18	$12.70	$16.90	$14.80	$17.80 09/11	$8.25–$20.30		$14.80	14
$350.00	Jan 15	$17.40	$21.30	$19.35	$18.00 09/30	$11.15–$24.50		$18.00	6
$350.00	Apr 16	$33.70	$37.00	$35.35	$23.70 09/16	$22.10–$40.40		$33.70	2
$350.00	Jun 17	$42.70	$46.90	$44.80	$53.00 08/19	$29.15–$49.50		$44.80	1
$350.00	Dec 17	$63.50	$67.50	$65.50	$47.03 09/17	$46.00–$70.75		$63.50	2
$240.00	Oct 16	$56.80	$60.20	$58.50	$46.10 09/25	$23.50–$65.60		$56.80	40
$240.00	Dec 18	$67.50	$70.20	$68.85	$76.00 08/21	$39.40–$76.05		$68.85	62
$240.00	Jan 15	$70.20	$74.70	$72.45	$61.30 09/25	$43.25–$79.40		$70.20	7
$360.00	Oct 16	$0.00	$1.75	$0.88	$0.90 10/02	$0.28–$4.55		$0.88	127
$360.00	Nov 20	$6.20	$9.80	$8.00	$9.48 10/01	$4.43–$11.30		$8.00	200
$360.00	Dec 18	$10.30	$14.90	$12.60	$9.10 09/21	$7.15–$17.95		$10.30	8
$360.00	Jan 15	$14.80	$18.80	$16.80	$14.40 09/14	$9.95–$22.05		$14.80	8
$360.00	Dec 17	$60.00	$64.50	$62.25	$44.79 09/17	$43.75–$67.75		$60.00	1
$230.00	Oct 16	$66.10	$70.10	$68.10	$34.76 09/16	$30.35–$75.35		$66.10	10
$230.00	Nov 20	$71.80	$74.20	$73.00	$58.32 09/30	$41.60–$80.25		$71.80	2
$230.00	Dec 18	$75.10	$77.70	$76.40	--	$44.90–$84.05		$75.10	6
$230.00	Jan 15	$78.00	$82.30	$80.15	$67.90 09/25	$48.30–$87.15		$78.00	75
$370.00	Oct 16	$0.00	$3.50	$1.75	$0.85 09/25	$0.38–$3.85		$0.85	17
$370.00	Dec 18	$8.20	$12.50	$10.35	$10.40 09/03	$6.20–$15.95		$10.35	54
$370.00	Jan 15	$13.10	$16.50	$14.80	$21.00 10/02	$8.80–$19.85		$14.80	17
$370.00	Dec 17	$57.50	$61.50	$59.50	$59.50 09/11	$41.75–$64.75		$59.50	1
$220.00	Oct 16	$76.10	$80.00	$78.05	--	$37.65–$85.20		$76.10	2
$220.00	Nov 20	$80.20	$82.90	$81.55	$55.20 09/21	$47.95–$89.45		$80.20	1
$220.00	Dec 18	$83.20	$85.90	$84.55	$95.98 10/02	$50.80–$92.25		$84.55	21
$220.00	Jun 17	$103.60	$107.20	$105.40	--	$72.75–$111.80		$103.60	1
$380.00	Oct 16	$0.00	$2.65	$1.33	$1.46 09/17	$0.60–$3.55		$1.33	36
$380.00	Nov 20	$3.60	$7.00	$5.30	$8.25 10/02	$3.35–$7.75		$5.30	1
$380.00	Dec 18	$6.50	$10.90	$8.70	$7.00 09/14	$5.35–$14.10		$7.00	174
$380.00	Jan 15	$11.20	$14.90	$13.05	$18.00 10/02	$7.80–$17.85		$13.05	73
$380.00	Jun 17	$34.30	$38.10	$36.20	$32.64 09/02	$23.75–$40.60		$34.30	1
$210.00	Oct 16	$85.90	$89.90	$87.90	$56.18 09/21	$45.55–$95.15		$85.90	4
$210.00	Nov 20	$89.20	$91.90	$90.55	--	$90.55–$90.55	—	$89.20	1
$210.00	Dec 18	$91.80	$94.70	$93.25	--	$93.25–$93.25	—	$91.80	66
$210.00	Dec 17	$124.50	$129.00	$126.75	--	$126.75–$126.75	—	$124.50	1
$390.00	Oct 16	$0.00	$2.65	$1.33	$0.26 09/16	$0.85–$2.75		$0.26	85
$390.00	Nov 20	$2.65	$6.20	$4.43	$6.30 10/02	$2.83–$6.40		$4.43	2

PUTS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$300.00	Oct 16	$11.00	$14.50	$12.75	$9.63 10/02	$10.30–$53.30		$11.00	215
$300.00	Nov 20	$25.50	$29.00	$27.25	$29.88 10/01	$25.85–$57.20		$27.25	1
$300.00	Dec 18	$30.20	$33.80	$32.00	$43.70 09/25	$30.85–$64.25		$32.00	157
$300.00	Jan 15	$34.80	$38.40	$36.60	$55.30 08/31	$35.00–$67.25		$36.60	43
$300.00	Jun 17	$55.10	$59.40	$57.25	$61.00 08/18	$55.50–$82.30		$57.25	1
$290.00	Oct 16	$5.90	$9.40	$7.65	$6.40 10/02	$6.60–$44.30		$6.40	134
$290.00	Nov 20	$20.00	$24.20	$22.10	$33.30 09/29	$21.40–$49.65		$22.10	17
$290.00	Dec 18	$25.10	$28.70	$26.90	$44.15 09/10	$26.10–$56.45		$26.90	30
$290.00	Jan 15	$29.50	$33.10	$31.30	$41.70 09/29	$30.00–$59.65		$31.30	7
$290.00	Apr 16	$43.20	$46.50	$44.85	$53.50 09/09	$43.30–$69.80		$44.85	2
$290.00	Jun 17	$49.50	$53.70	$51.60	$62.70 09/24	$50.35–$75.45		$51.60	11
$310.00	Oct 16	$17.30	$20.80	$19.05	$21.38 10/01	$15.30–$61.75		$19.05	173
$310.00	Nov 20	$31.20	$34.50	$32.85	$59.00 09/18	$31.10–$65.25		$32.85	65
$310.00	Dec 18	$35.70	$39.70	$37.70	--	$36.15–$71.65		$35.70	3
$310.00	Jan 15	$40.50	$44.00	$42.25	$57.50 09/24	$40.30–$74.35		$42.25	8
$280.00	Oct 16	$2.60	$5.50	$4.05	$7.20 10/01	$3.48–$36.45		$4.05	10
$280.00	Nov 20	$16.10	$19.60	$17.85	$20.26 10/01	$17.25–$43.00		$17.85	50
$280.00	Dec 18	$20.50	$24.20	$22.35	$46.50 09/16	$21.95–$49.45		$22.35	33
$280.00	Jan 15	$24.50	$28.50	$26.50	$36.90 09/28	$25.90–$52.80		$26.50	7
$280.00	Apr 16	$37.60	$41.70	$39.65	$53.70 08/21	$38.45–$63.15		$39.65	1
$280.00	Dec 17	$58.00	$62.50	$60.25	$68.82 09/11	$59.00–$81.00		$60.25	10
$320.00	Oct 16	$24.70	$27.90	$26.30	$35.38 10/01	$21.85–$71.05		$26.30	20
$320.00	Nov 20	$37.60	$40.90	$39.25	$42.87 10/01	$36.70–$73.25		$39.25	--
$320.00	Dec 18	$41.80	$45.50	$43.65	$55.00 09/25	$42.25–$79.60		$43.65	108
$320.00	Jan 15	$46.80	$50.00	$48.40	--	$46.10–$82.20		$46.80	2
$320.00	Apr 16	$59.70	$63.50	$61.60	$78.16 08/21	$60.10–$91.45		$61.60	1
$320.00	Jun 17	$66.50	$70.80	$68.65	$68.70 08/13	$66.85–$96.70		$68.65	11
$320.00	Dec 17	$81.00	$85.50	$83.25	$87.70 08/18	$81.50–$108.25		$83.25	1
$270.00	Oct 16	$0.65	$3.40	$2.03	$2.50 10/02	$1.98–$29.25		$2.03	42
$270.00	Nov 20	$12.40	$15.90	$14.15	$21.00 09/25	$13.80–$36.35		$14.15	52
$270.00	Dec 18	$16.20	$19.90	$18.05	$26.73 09/29	$17.95–$42.95		$18.05	78
$270.00	Jan 15	$20.10	$24.30	$22.20	$30.67 09/29	$21.75–$46.65		$22.20	23
$270.00	Jun 17	$39.50	$43.60	$41.55	$41.30 08/17	$40.45–$62.45		$41.30	1
$330.00	Oct 16	$32.20	$36.20	$34.20	$69.90 09/18	$29.20–$80.50		$34.20	12
$330.00	Dec 18	$48.40	$52.20	$50.30	$85.92 09/15	$48.30–$87.55		$50.30	7
$330.00	Jan 15	$53.30	$56.60	$54.95	$88.42 09/15	$52.35–$90.60		$54.95	3
$330.00	Jun 17	$72.70	$76.90	$74.80	$78.84 08/19	$72.85–$104.00		$74.80	--
$260.00	Oct 16	$0.50	$2.10	$1.30	$1.25 10/02	$1.30–$22.75		$1.25	69
$260.00	Nov 20	$9.10	$11.60	$10.35	$10.46 10/02	$10.35–$30.40		$10.35	184
$260.00	Dec 18	$12.70	$16.30	$14.50	$15.48 10/02	$14.50–$36.95		$14.50	111
$260.00	Jan 15	$16.50	$20.40	$18.45	$33.30 09/02	$17.90–$40.20		$18.45	12
$260.00	Jun 17	$34.80	$38.90	$36.85	$51.95 09/14	$35.80–$56.40		$36.85	2
$260.00	Dec 17	$48.00	$52.50	$50.25	$65.70 09/14	$49.00–$68.50		$50.25	40
$340.00	Oct 16	$41.40	$45.20	$43.30	$79.67 09/18	$37.55–$90.20		$43.30	70
$340.00	Dec 18	$55.60	$59.00	$57.30	$54.90 08/05	$55.00–$96.25		$55.60	9
$340.00	Jan 15	$59.80	$63.20	$61.50	$57.40 08/05	$59.05–$98.45		$59.80	72
$340.00	Jun 17	$79.00	$83.30	$81.15	$95.87 08/21	$78.95–$111.75		$81.15	1
$250.00	Oct 16	$0.00	$1.85	$0.93	$0.81 10/02	$0.78–$17.35		$0.81	66
$250.00	Nov 20	$6.70	$9.20	$7.95	$7.30 10/02	$7.95–$24.70		$7.30	8
$250.00	Dec 18	$10.00	$12.50	$11.25	$12.46 10/02	$11.25–$31.30		$11.25	79
$250.00	Jan 15	$13.00	$16.90	$14.95	$21.65 09/29	$14.95–$34.95		$14.95	122
$250.00	Apr 16	$24.10	$28.40	$26.25	--	$25.50–$45.15		$24.10	5
$250.00	Jun 17	$30.50	$34.50	$32.50	$39.62 09/11	$31.45–$50.95		$32.50	13
$250.00	Dec 17	$43.00	$48.00	$45.50	$47.87 10/01	$44.50–$62.50		$45.50	14
$350.00	Oct 16	$51.00	$54.90	$52.95	$89.44 09/18	$46.80–$99.95		$52.95	3
$350.00	Dec 18	$62.80	$66.60	$64.70	$70.09 10/01	$61.90–$105.15		$64.70	14
$350.00	Jan 15	$67.10	$70.60	$68.85	$85.67 08/21	$65.90–$107.35		$68.85	9
$350.00	Apr 16	$79.10	$83.00	$81.05	$85.10 10/01	$78.75–$114.90		$81.05	1
$240.00	Oct 16	$0.00	$1.75	$0.88	$0.39 10/02	$0.40–$12.75		$0.39	122
$240.00	Dec 18	$7.50	$10.90	$9.20	$9.50 10/02	$9.20–$26.35		$9.20	151
$240.00	Jan 15	$10.00	$14.30	$12.15	$19.00 09/28	$12.15–$29.85		$12.15	31
$240.00	Apr 16	$20.40	$24.30	$22.35	$22.64 10/02	$21.90–$39.80		$22.35	1
$240.00	Dec 17	$38.50	$43.50	$41.00	$56.00 09/17	$40.00–$57.00		$41.00	34
$360.00	Oct 16	$60.70	$64.70	$62.70	$102.48 09/15	$55.80–$109.95		$62.70	1
$360.00	Dec 18	$70.50	$74.50	$72.50	$73.10 08/06	$69.45–$113.60		$72.50	3
$360.00	Jan 15	$74.70	$78.00	$76.35	$104.06 09/14	$73.20–$115.85		$76.35	5
$230.00	Oct 16	$0.00	$2.70	$1.35	$1.00 09/29	$0.28–$9.15		$1.00	36
$230.00	Nov 20	$2.70	$6.10	$4.40	$6.00 10/01	$4.40–$16.25		$4.40	5
$230.00	Dec 18	$5.40	$9.20	$7.30	$15.50 08/21	$7.20–$21.80		$7.30	163
$230.00	Jan 15	$7.80	$10.50	$9.15	$9.69 10/02	$9.15–$25.05		$9.15	74
$230.00	Jun 17	$22.60	$26.90	$24.75	$31.86 08/20	$23.95–$40.05		$24.75	2
$230.00	Dec 17	$34.00	$39.00	$36.50	$48.44 09/14	$36.00–$51.50		$36.50	5
$370.00	Dec 18	$78.50	$82.60	$80.55	--	$77.20–$122.75		$78.50	5
$370.00	Jan 15	$82.10	$85.80	$83.95	$77.70 08/05	$80.85–$124.80		$82.10	995
$220.00	Oct 16	$0.00	$1.00	$0.50	$0.15 10/02	$0.25–$5.90		$0.15	70
$220.00	Nov 20	$1.60	$4.70	$3.15	$4.19 10/01	$3.15–$12.35		$3.15	36
$220.00	Dec 18	$3.80	$7.10	$5.45	$9.80 09/28	$5.45–$17.90		$5.45	28
$220.00	Jan 15	$5.00	$9.70	$7.35	$12.20 09/28	$7.35–$21.00		$7.35	39
$220.00	Apr 16	$14.70	$17.60	$16.15	$16.10 10/02	$15.55–$29.95		$16.10	2
$380.00	Dec 18	$87.00	$91.30	$89.15	--	$85.25–$132.05		$87.00	1
$380.00	Jan 15	$91.20	$93.90	$92.55	--	$88.55–$133.85		$91.20	994
$210.00	Oct 16	$0.00	$0.10	$0.05	$0.15 10/01	$0.05–$4.35		$0.05	634
$210.00	Nov 20	$1.50	$4.00	$2.75	$2.20 10/02	$2.75–$9.70		$2.20	4
$210.00	Dec 18	$2.60	$6.10	$4.35	--	$4.33–$14.55		$2.60	42
$210.00	Jan 15	$3.50	$7.70	$5.60	$9.50 09/28	$5.60–$16.70		$5.60	68
$210.00	Dec 17	$26.50	$31.00	$28.75	$42.50 09/15	$28.00–$41.50		$28.75	11
$390.00	Dec 18	$96.20	$99.30	$97.75	--	$93.45–$141.55		$96.20	1
$200.00	Oct 16	$0.00	$3.20	$1.60	$0.03 09/25	$0.90–$3.00		$0.03	350
$200.00	Nov 20	$0.15	$3.40	$1.78	$2.50 09/28	$1.78–$7.05		$1.78	2
$200.00	Dec 18	$0.75	$5.50	$3.13	$7.40 08/31	$3.13–$11.30		$3.13	7
$200.00	Jan 15	$2.05	$6.50	$4.28	$12.55 09/16	$4.28–$14.20		$4.28	20
$195.00	Oct 16	$0.00	$3.20	$1.60	$1.41 09/16	$1.30–$2.50		$1.41	5
$195.00	Dec 18	$1.15	$4.10	$2.63	$6.66 09/09	$2.63–$10.15		$2.63	2
$195.00	Jan 15	$2.15	$6.20	$4.18	$8.70 09/21	$3.97–$12.35		$4.18	2
$400.00	Dec 18	$105.10	$108.10	$106.60	--	$102.30–$150.95		$105.10	2
$190.00	Oct 16	$0.00	$3.60	$1.80	$1.46 09/14	$0.75–$2.50		$1.46	2
$190.00	Dec 18	$1.20	$3.80	$2.50	$9.20 09/15	$2.50–$8.50		$2.50	21
$190.00	Jan 15	$1.00	$5.00	$3.00	--	$3.00–$11.00		$1.00	5
$185.00	Nov 20	$0.00	$3.80	$1.90	--	$1.90–$1.90	—	--	4
$185.00	Dec 18	$0.55	$4.30	$2.42	--	$2.42–$2.42	—	$0.55	13

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 77

Total Puts 135

Put/Call Ratio 1.75

Net Difference -58

Prior's Put/Call Breakdown

Total Calls 297

Total Puts 65

Put/Call Ratio 0.22

Net Difference 232

Prior 7-Day Put/Call Summary

Total Calls 1,638

Total Puts 721

Average Put/Call Ratio 0.49

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...

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