Tour v531
AEIS
ADVANCED ENERGY INDS
$302.77 +1.84%
$303.81 (+0.34%)🌙
as of 10/06 06:04 PM
(10/5 18:05) ◀
|
Tuesday, October 6, 2026 (6:04pm)
January 2026
|
▶ (10/7 18:04)
◀ 10/6 18:04 ▶

Option Volume

Detail
ℹ
Current (10/06) 138
Calls: 112 (81%)
Puts: 26 (19%)
Prior (10/05) 212
Calls: 77 (36%)
Puts: 135 (64%)
Current vs Prior -34.91%
Calls: +45.45% (Calls)
Puts: -80.74% (Puts)
Prior 7-Day Total 2,282
Calls: 1,558 (68%)
Puts: 724 (32%)
Prior 7-Day Average 326
Calls: 222 (68%)
Puts: 103 (32%)
Current vs Prior 7-Day Avg -57.67%
Calls: -49.68%
Puts: -74.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06) $155.6K
Calls: $101.6K (65%)
Puts: $54.0K (35%)
Prior (10/05) $283.7K
Calls: $174.1K (61%)
Puts: $109.5K (39%)
Current vs Prior -45.15%
Calls: -41.63%
Puts: -50.74%
Prior 7-Day Total $4.43M
Calls: $3.01M (68%)
Puts: $1.42M (32%)
Prior 7-Day Average $633.0K
Calls: $429.6K (68%)
Puts: $203.5K (32%)
Current vs Prior 7-Day Avg -75.42%
Calls: -76.34%
Puts: -73.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 0.23
Prior (10/05) 1.75
Current vs Prior -86.76%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -62.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06) 13,074
Calls: 6,417 (49%)
Puts: 6,657 (51%)
Prior (10/05) 12,971
Calls: 6,391 (49%)
Puts: 6,580 (51%)
Current vs Prior +0.79%
Prior 7-Day Total 65,050
Calls: 31,846 (49%)
Puts: 33,204 (51%)
Prior 7-Day Average 9,292
Calls: 4,549 (49%)
Puts: 4,743 (51%)
Current vs Prior 7-Day Avg +40.69%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 9.23% | 19.64%9.23% | 19.64%
Prior 9.44% | 19.46%9.44% | 19.46%
Current vs Prior -2.16% | +0.91%-2.16% | +0.91%
Prior 7-Day Avg 11.14% | 21.10%11.14% | 21.10%
Current vs 7-Day Avg -17.12% | -6.93%-17.12% | -6.93%
Prior 7-Day Eod 9.44% | 19.46%9.44% | 19.46%
Current vs 7-Day Eod -2.16% | +0.91%-2.16% | +0.91%
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 65% call dollar volume ($101.6K). Extreme bullish P/C ratio of 0.23 - heavy call buying (112 calls vs 26 puts). P/C ratio dropping 87% - 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 7.7%, best 6.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2059.7063.50$61.606.2%--0.8320
$250.00Oct 1652.0055.50$53.756.5%10.9470
$260.00Oct 1642.5045.80$44.157.5%--0.92149
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 1637.0040.30$38.658.5%--0.8770
$330.00Nov 2040.5044.60$42.559.6%50.60--

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. 13 found (avg delta 0.72, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1652.0055.50$53.756.5%10.9470
$260.00Oct 1642.5045.80$44.157.5%--0.92149
$250.00Nov 2059.7063.50$61.606.2%--0.8320
$280.00Oct 1625.1028.40$26.7512.3%110.8034
$290.00Oct 1617.3020.30$18.8016.0%--0.6935
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 1637.0040.30$38.658.5%--0.8770
$330.00Oct 1628.1031.40$29.7511.1%--0.8012
$320.00Oct 1620.1023.20$21.6514.3%--0.7120
$330.00Nov 2040.5044.60$42.559.6%50.60--
$310.00Oct 1614.0016.50$15.2516.4%--0.58173

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 108, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Oct 160.601.15$0.8862.5%300.0777
$360.00Oct 160.401.40$0.90111.1%270.06127
$280.00Oct 1625.1028.40$26.7512.3%110.8034
$310.00Oct 166.3010.20$8.2547.3%40.4297
$300.00Oct 1611.0014.40$12.7026.8%20.56185
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 160.501.50$1.00100.0%60.0769
$320.00Nov 2034.1038.10$36.1011.1%50.55--
$330.00Nov 2040.5044.60$42.559.6%50.60--
$290.00Nov 2018.3021.80$20.0517.5%20.3817
$300.00Nov 2023.0026.70$24.8514.9%20.441

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. 26 found (best R:R 0.62, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$310.00Nov 20$37.10$22.90$37.1083%0.62$287.10
$310.00$330.00Nov 20$7.80$12.20$7.8051%1.56$317.80
$350.00$360.00Nov 20$1.70$8.30$1.7030%4.88$351.70
$330.00$340.00Nov 20$2.90$7.10$2.9039%2.45$332.90
$320.00$330.00Oct 16$1.55$8.45$1.5529%5.45$321.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$310.00Oct 16$6.40$3.60$6.4071%0.56$313.60
$270.00$260.00Oct 16$0.45$9.55$0.4510%21.22$269.55
$260.00$250.00Oct 16$0.35$9.65$0.357%27.57$259.65
$300.00$290.00Oct 16$3.70$6.30$3.7044%1.70$296.30
$290.00$280.00Oct 16$2.50$7.50$2.5031%3.00$287.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 0.27, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$350.00Oct 16$1.05$1.05$8.9587%0.12$341.05
$310.00$320.00Oct 16$3.55$3.55$6.4558%0.55$313.55
$330.00$340.00Oct 16$1.22$1.22$8.7880%0.14$331.22
$340.00$350.00Nov 20$2.60$2.60$7.4066%0.35$342.60
$320.00$330.00Oct 16$1.55$1.55$8.4571%0.18$321.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$270.00Oct 16$2.10$2.10$7.9080%0.27$277.90
$270.00$260.00Nov 20$3.15$3.15$6.8573%0.46$266.85
$300.00$290.00Nov 20$4.80$4.80$5.2056%0.92$295.20
$280.00$270.00Nov 20$3.55$3.55$6.4568%0.55$276.45
$260.00$250.00Nov 20$2.35$2.35$7.6578%0.31$257.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $15.07, cheapest $14.00)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Oct 16Nov 20$16.2557.4%65.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Oct 16Nov 20$14.0057.8%62.8%
$300.00Oct 16Nov 20$15.1055.6%62.4%
$310.00Oct 16Nov 20$14.9557.4%65.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 7.41% of stock, avg 11.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Oct 16$12.70$9.75$22.45$277.55$322.457.41%
$310.00Oct 16$8.25$15.25$23.50$286.50$333.507.76%
$290.00Oct 16$18.80$6.05$24.85$265.15$314.858.21%
$320.00Oct 16$4.70$21.65$26.35$293.65$346.358.70%
$280.00Oct 16$26.75$3.55$30.30$249.70$310.3010.01%
$330.00Oct 16$3.15$29.75$32.90$297.10$362.9010.87%
$310.00Nov 20$24.50$30.20$54.70$255.30$364.7018.07%
$330.00Nov 20$16.70$42.55$59.25$270.75$389.2519.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.62% of stock, avg 6.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$260.00Oct 16$0.88$1.00$1.88$258.12$351.88
$350.00$270.00Oct 16$0.88$1.45$2.33$267.67$352.33
$340.00$260.00Oct 16$1.93$1.00$2.93$257.07$342.93
$340.00$270.00Oct 16$1.93$1.45$3.38$266.62$343.38
$330.00$260.00Oct 16$3.15$1.00$4.15$255.85$334.15
$350.00$280.00Oct 16$0.88$3.55$4.43$275.57$354.43
$330.00$270.00Oct 16$3.15$1.45$4.60$265.40$334.60
$340.00$280.00Oct 16$1.93$3.55$5.48$274.52$345.48
$330.00$280.00Oct 16$3.15$3.55$6.70$273.30$336.70
$320.00$260.00Oct 16$4.70$1.00$5.70$254.30$325.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 0.46, avg credit $3.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/280340/350Oct 16$3.15$6.8567%0.46$276.85$343.15
260/270340/350Nov 20$5.75$4.2539%1.35$264.25$345.75
270/280340/350Nov 20$6.15$3.8534%1.60$273.85$346.15
250/260340/350Oct 16$1.40$8.6080%0.16$258.60$341.40
250/260340/350Nov 20$4.95$5.0544%0.98$255.05$344.95
270/280330/340Oct 16$3.32$6.6860%0.50$276.68$333.32
260/270350/360Nov 20$4.85$5.1544%0.94$265.15$354.85
260/270340/350Oct 16$1.50$8.5076%0.18$268.50$341.50
280/290340/350Oct 16$3.55$6.4556%0.55$286.45$343.55
270/280350/360Nov 20$5.25$4.7538%1.11$274.75$355.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Oct 16$0.90$9.1027%10.11
$330.00$340.00$350.00Oct 16$0.17$9.8313%57.82
$320.00$330.00$340.00Oct 16$0.33$9.6715%29.30
$330.00$340.00$350.00Nov 20$0.30$9.7010%32.33
$290.00$300.00$310.00Oct 16$1.65$8.3527%5.06
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$0.40$9.6021%24.00
$300.00$310.00$320.00Oct 16$0.90$9.1027%10.11
$250.00$260.00$270.00Oct 16$0.10$9.906%99.00
$270.00$280.00$290.00Nov 20$0.40$9.6011%24.00
$260.00$270.00$280.00Nov 20$0.40$9.6011%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-9.35, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$280.001:2Oct 16-$9.35$10.65
$310.00$320.001:2Oct 16-$1.15$8.85
$300.00$310.001:2Oct 16-$3.80$6.20
$330.00$340.001:2Oct 16-$0.71$9.29
$320.00$330.001:2Oct 16-$1.60$8.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Oct 16-$1.05$8.95
$300.00$290.001:2Oct 16-$2.35$7.65
$310.00$300.001:2Oct 16-$4.25$5.75
$270.00$260.001:2Oct 16-$0.55$9.45
$260.00$250.001:2Oct 16-$0.30$9.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 7.43%, avg 2.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Nov 20$22.500.512.4%7.43%9.82%112
$330.00Nov 20$15.200.399.0%5.02%14.01%214
$340.00Nov 20$12.200.3412.3%4.03%16.33%28
$350.00Nov 20$9.300.2915.6%3.07%18.67%111
$360.00Nov 20$7.900.2618.9%2.61%21.51%1200
$310.00Oct 16$6.300.422.4%2.08%4.47%497
$320.00Oct 16$3.600.295.7%1.19%6.88%2221
$330.00Oct 16$2.100.209.0%0.69%9.69%1216
$340.00Oct 16$1.100.1312.3%0.36%12.66%--36
$350.00Oct 16$0.600.0715.6%0.20%15.80%3077

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, 179 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 $88.50/$91.50) — try a limit near $90.00. Also watch the $220.00 11-20 call last traded $55.20 on 09/21 (now $85.10/$88.50) — try a limit near $85.10; the $250.00 12-17 call last traded $95.00 on 09/10 (now $107.00/$111.50) — try a limit near $107.00. Most tradeable put: the $370.00 01-15 put last traded $77.70 on 08/05 (now $78.20/$82.00) — try a limit near $78.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Oct 16$11.00$14.40$12.70$18.40 10/02$3.20–$18.20$12.70185
$300.00Nov 20$27.40$31.10$29.25$23.90 10/01$12.75–$32.30$27.403
$300.00Dec 18$32.90$37.40$35.15$25.30 09/29$17.10–$38.30$32.90109
$300.00Jan 15$39.00$42.40$40.70$42.30 10/02$20.50–$43.25$40.70109
$300.00Jun 17$64.30$68.00$66.15$46.80 09/21$41.10–$68.85$64.301
$300.00Dec 17$84.50$89.00$86.75$90.75 10/02$58.75–$89.25$86.752
$300.00Apr 16$55.20$58.50$56.85--$56.85–$56.85—$55.2011
$310.00Oct 16$6.30$10.20$8.25$11.73 10/02$2.53–$14.60$8.2597
$310.00Nov 20$22.50$26.50$24.50$28.00 10/02$10.65–$27.35$24.5012
$310.00Dec 18$28.60$33.00$30.80$33.89 10/02$14.65–$33.50$30.8072
$310.00Jan 15$34.20$38.00$36.10$25.80 09/28$18.40–$38.70$34.2015
$310.00Apr 16$50.60$55.00$52.80$34.28 09/18$30.90–$55.35$50.601
$310.00Jun 17$60.00$64.00$62.00$43.70 09/14$38.20–$64.45$60.002
$310.00Dec 17$80.50$85.00$82.75$86.75 10/02$55.75–$85.25$82.755
$290.00Oct 16$17.30$20.30$18.80$24.75 10/02$4.85–$22.05$18.8035
$290.00Nov 20$32.80$36.00$34.40$38.13 10/02$15.05–$37.50$34.406
$290.00Dec 18$38.10$42.30$40.20$29.46 09/28$19.65–$43.35$38.10164
$290.00Jan 15$43.60$47.50$45.55--$23.55–$48.35$43.607
$290.00Apr 16$59.60$63.70$61.65$57.26 08/26$36.50–$64.40$59.60--
$290.00Jun 17$68.60$72.50$70.55$79.25 08/20$44.10–$73.35$70.553
$290.00Dec 17$88.50$93.00$90.75$98.00 08/19$61.75–$93.40$90.752
$320.00Oct 16$3.60$5.80$4.70$8.00 10/02$1.38–$12.00$4.70221
$320.00Nov 20$18.70$22.00$20.35$24.82 10/02$8.90–$23.00$20.355
$320.00Dec 18$24.60$28.40$26.50$18.43 09/29$12.70–$29.30$24.60189
$320.00Jan 15$30.20$34.00$32.10$34.36 10/02$16.20–$34.50$32.1018
$320.00Jun 17$55.90$60.00$57.95$35.35 09/15$35.60–$60.35$55.902
$320.00Dec 17$76.50$81.50$79.00$55.51 09/16$53.50–$81.25$76.501
$280.00Oct 16$25.10$28.40$26.75$30.70 10/02$7.85–$28.70$26.7534
$280.00Nov 20$39.00$42.20$40.60$44.01 10/02$18.55–$43.40$40.609
$280.00Dec 18$43.70$48.00$45.85$44.40 09/09$22.60–$49.05$44.4023
$280.00Jan 15$49.20$52.80$51.00$39.00 09/02$26.80–$53.60$49.2063
$280.00Apr 16$64.60$68.50$66.55$52.00 09/01$39.90–$69.35$64.604
$280.00Jun 17$73.20$77.50$75.35$63.30 09/25$47.45–$78.00$73.2014
$330.00Oct 16$2.10$4.20$3.15$4.70 10/02$1.40–$9.55$3.15216
$330.00Nov 20$15.20$18.20$16.70$8.70 09/21$7.45–$19.40$15.2014
$330.00Dec 18$20.90$25.00$22.95$26.75 09/08$10.80–$25.60$22.9523
$330.00Jan 15$26.30$30.20$28.25$22.85 09/30$14.35–$30.60$26.3016
$330.00Apr 16$42.90$46.50$44.70$29.08 09/18$26.05–$47.35$42.90--
$330.00Jun 17$52.00$56.40$54.20$54.83 08/21$33.15–$56.65$54.20--
$270.00Oct 16$33.30$36.40$34.85$38.50 10/02$10.45–$36.70$34.855
$270.00Nov 20$45.00$49.00$47.00$34.96 09/28$22.00–$49.85$45.001
$270.00Dec 18$50.00$54.40$52.20$41.18 09/25$26.05–$54.90$50.0018
$270.00Jan 15$54.90$58.50$56.70$37.70 09/21$30.35–$58.95$54.90174
$270.00Apr 16$69.90$74.00$71.95$53.88 09/14$43.40–$74.50$69.902
$340.00Oct 16$1.10$2.75$1.93$3.50 10/02$0.95–$7.45$1.9336
$340.00Nov 20$12.20$15.40$13.80$16.60 10/02$6.25–$16.35$13.808
$340.00Dec 18$17.60$21.50$19.55$21.80 10/02$9.65–$22.70$19.5539
$340.00Jan 15$23.00$26.50$24.75$17.50 09/28$12.55–$27.15$23.0021
$340.00Apr 16$39.60$42.80$41.20--$24.00–$43.75$39.601
$340.00Jun 17$48.50$52.50$50.50$41.28 09/02$31.25–$52.95$48.502
$340.00Dec 17$69.50$74.50$72.00$60.40 09/30$48.50–$74.25$69.508
$260.00Oct 16$42.50$45.80$44.15$29.50 10/01$14.15–$46.55$42.50149
$260.00Dec 18$56.70$61.00$58.85$34.78 09/18$29.90–$61.55$56.70111
$260.00Jan 15$61.20$64.80$63.00$50.30 09/28$33.80–$65.60$61.2016
$260.00Apr 16$75.60$79.50$77.55$53.37 09/17$47.10–$80.25$75.60--
$260.00Jun 17$83.70$88.00$85.85$68.80 09/14$54.60–$88.05$83.702
$260.00Dec 17$102.00$106.50$104.25$137.00 08/10$71.75–$106.75$104.252
$350.00Oct 16$0.60$1.15$0.88$1.65 10/02$0.65–$5.70$0.8877
$350.00Nov 20$9.30$13.10$11.20$14.33 10/02$5.30–$13.65$11.2011
$350.00Dec 18$15.10$18.50$16.80$17.80 09/11$8.25–$20.30$16.8014
$350.00Jan 15$19.90$23.50$21.70$18.00 09/30$11.15–$24.50$19.906
$350.00Apr 16$36.10$39.50$37.80$23.70 09/16$22.10–$40.40$36.102
$350.00Jun 17$45.10$49.50$47.30$53.00 08/19$29.15–$49.50$47.301
$350.00Dec 17$66.50$71.00$68.75$47.03 09/17$46.00–$70.75$66.502
$250.00Oct 16$52.00$55.50$53.75$22.85 09/18$18.95–$55.45$52.0070
$250.00Nov 20$59.70$63.50$61.60$46.38 09/30$30.65–$64.00$59.7020
$250.00Dec 18$64.10$67.40$65.75$61.20 10/01$34.40–$68.60$64.1049
$250.00Jan 15$68.00$72.00$70.00$103.43 08/14$38.45–$72.25$70.001
$250.00Apr 16$81.60$85.50$83.55$50.90 09/17$51.45–$86.20$81.602
$250.00Dec 17$107.00$111.50$109.25$95.00 09/10$75.25–$111.75$107.003
$360.00Oct 16$0.40$1.40$0.90$0.90 10/02$0.28–$4.55$0.90127
$360.00Nov 20$7.90$11.10$9.50$9.48 10/01$4.43–$11.30$9.48200
$360.00Dec 18$12.20$16.00$14.10$9.10 09/21$7.15–$17.95$12.208
$360.00Jan 15$17.10$21.00$19.05$14.40 09/14$9.95–$22.05$17.108
$360.00Dec 17$63.00$68.00$65.50$44.79 09/17$43.75–$67.75$63.001
$240.00Oct 16$61.80$65.50$63.65$46.10 09/25$23.50–$65.60$61.8040
$240.00Dec 18$71.70$75.00$73.35$76.00 08/21$39.40–$76.05$73.3562
$240.00Jan 15$74.80$79.00$76.90$61.30 09/25$43.25–$79.40$74.807
$370.00Oct 16$0.00$1.20$0.60$0.85 09/25$0.38–$3.85$0.6017
$370.00Dec 18$10.00$13.90$11.95$10.40 09/03$6.20–$15.95$10.4054
$370.00Jan 15$15.30$18.10$16.70$21.00 10/02$8.80–$19.85$16.7017
$370.00Dec 17$60.00$65.00$62.50$59.50 09/11$41.75–$64.75$60.001
$230.00Oct 16$71.30$75.40$73.35$34.76 09/16$30.35–$75.35$71.3010
$230.00Nov 20$76.20$80.20$78.20$58.32 09/30$41.60–$80.25$76.202
$230.00Dec 18$80.10$83.00$81.55--$44.90–$84.05$80.106
$230.00Jan 15$82.40$86.80$84.60$67.90 09/25$48.30–$87.15$82.4075
$380.00Oct 16$0.00$1.10$0.55$1.46 09/17$0.55–$3.55$0.5536
$380.00Nov 20$3.70$8.50$6.10$8.25 10/02$3.35–$7.75$6.101
$380.00Dec 18$8.50$12.10$10.30$7.00 09/14$5.35–$14.10$8.50174
$380.00Jan 15$12.50$16.50$14.50$18.00 10/02$7.80–$17.85$14.5073
$380.00Jun 17$36.30$40.50$38.40$32.64 09/02$23.75–$40.60$36.301
$220.00Oct 16$80.90$85.40$83.15--$37.65–$85.20$80.902
$220.00Nov 20$85.10$88.50$86.80$55.20 09/21$47.95–$89.45$85.101
$220.00Dec 18$88.50$91.50$90.00$95.98 10/02$50.80–$92.25$90.0021
$220.00Jun 17$107.50$111.70$109.60--$72.75–$111.80$107.501
$390.00Oct 16$0.00$1.60$0.80$0.26 09/16$0.80–$2.75$0.2686
$390.00Nov 20$3.20$7.10$5.15$6.30 10/02$2.83–$6.40$5.152
$390.00Dec 18$7.00$10.50$8.75--$8.75–$8.75—$7.0055
$390.00Jan 15$10.50$14.50$12.50--$12.50–$12.50—$10.5068
$390.00Dec 17$54.50$59.00$56.75--$56.75–$56.75—$54.507
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Oct 16$8.30$11.20$9.75$9.63 10/02$9.75–$53.30$9.63215
$300.00Nov 20$23.00$26.70$24.85$29.88 10/01$24.85–$57.20$24.851
$300.00Dec 18$28.00$32.20$30.10$43.70 09/25$30.10–$64.25$30.10157
$300.00Jan 15$33.00$36.40$34.70$55.30 08/31$34.70–$67.25$34.7043
$300.00Jun 17$52.60$56.60$54.60$61.00 08/18$54.60–$82.30$54.601
$310.00Oct 16$14.00$16.50$15.25$21.38 10/01$15.25–$61.75$15.25173
$310.00Nov 20$28.30$32.10$30.20$59.00 09/18$30.20–$65.25$30.2065
$310.00Dec 18$33.00$37.50$35.25--$35.25–$71.65$33.003
$310.00Jan 15$38.50$41.90$40.20$57.50 09/24$40.20–$74.35$40.208
$290.00Oct 16$4.80$7.30$6.05$6.40 10/02$6.05–$44.30$6.05136
$290.00Nov 20$18.30$21.80$20.05$33.30 09/29$20.05–$49.65$20.0517
$290.00Dec 18$23.00$27.40$25.20$44.15 09/10$25.20–$56.45$25.2030
$290.00Jan 15$27.90$31.30$29.60$41.70 09/29$29.60–$59.65$29.607
$290.00Apr 16$40.40$44.90$42.65$53.50 09/09$42.65–$69.80$42.652
$290.00Jun 17$47.50$51.40$49.45$62.70 09/24$49.45–$75.45$49.4511
$320.00Oct 16$20.10$23.20$21.65$35.38 10/01$21.65–$71.05$21.6520
$320.00Nov 20$34.10$38.10$36.10$42.87 10/01$36.10–$73.25$36.10--
$320.00Dec 18$39.40$43.30$41.35$55.00 09/25$41.35–$79.60$41.35108
$320.00Jan 15$43.50$47.70$45.60--$45.60–$82.20$43.502
$320.00Apr 16$57.00$61.00$59.00$78.16 08/21$59.00–$91.45$59.001
$320.00Jun 17$64.00$68.40$66.20$68.70 08/13$66.20–$96.70$66.2011
$320.00Dec 17$78.50$83.50$81.00$87.70 08/18$81.00–$108.25$81.001
$280.00Oct 16$2.50$4.60$3.55$7.20 10/01$3.48–$36.45$3.5510
$280.00Nov 20$14.00$18.20$16.10$20.26 10/01$16.10–$43.00$16.1050
$280.00Dec 18$18.60$23.00$20.80$46.50 09/16$20.80–$49.45$20.8033
$280.00Jan 15$23.00$26.60$24.80$36.90 09/28$24.80–$52.80$24.807
$280.00Apr 16$35.50$40.00$37.75$53.70 08/21$37.75–$63.15$37.751
$280.00Dec 17$56.50$61.00$58.75$68.82 09/11$58.75–$81.00$58.7510
$330.00Oct 16$28.10$31.40$29.75$69.90 09/18$29.20–$80.50$29.7512
$330.00Dec 18$45.70$49.50$47.60$85.92 09/15$47.60–$87.55$47.607
$330.00Jan 15$49.90$53.90$51.90$88.42 09/15$51.90–$90.60$51.903
$330.00Jun 17$70.20$74.40$72.30$78.84 08/19$72.30–$104.00$72.30--
$270.00Oct 16$0.80$2.10$1.45$2.50 10/02$1.45–$29.25$1.4542
$270.00Nov 20$10.50$14.60$12.55$21.00 09/25$12.55–$36.35$12.5553
$270.00Dec 18$14.50$19.10$16.80$26.73 09/29$16.80–$42.95$16.8078
$270.00Jan 15$19.10$22.20$20.65$30.67 09/29$20.65–$46.65$20.6523
$270.00Jun 17$37.50$42.00$39.75$41.30 08/17$39.75–$62.45$39.751
$340.00Oct 16$37.00$40.30$38.65$79.67 09/18$37.55–$90.20$38.6570
$340.00Dec 18$52.50$56.50$54.50$54.90 08/05$54.50–$96.25$54.509
$340.00Jan 15$56.50$60.30$58.40$57.40 08/05$58.40–$98.45$57.4072
$340.00Jun 17$76.30$80.60$78.45$95.87 08/21$78.45–$111.75$78.451
$260.00Oct 16$0.50$1.50$1.00$1.25 10/02$1.00–$22.75$1.0069
$260.00Nov 20$7.80$11.00$9.40$10.46 10/02$9.40–$30.40$9.40185
$260.00Dec 18$11.70$15.60$13.65$15.48 10/02$13.65–$36.95$13.65111
$260.00Jan 15$15.40$18.90$17.15$33.30 09/02$17.15–$40.20$17.1512
$260.00Jun 17$33.00$37.30$35.15$51.95 09/14$35.15–$56.40$35.152
$260.00Dec 17$46.00$51.00$48.50$65.70 09/14$48.50–$68.50$48.5040
$350.00Oct 16$46.30$49.50$47.90$89.44 09/18$46.80–$99.95$47.903
$350.00Dec 18$59.70$63.40$61.55$70.09 10/01$61.55–$105.15$61.5514
$350.00Jan 15$63.60$67.50$65.55$85.67 08/21$65.55–$107.35$65.559
$350.00Apr 16$76.10$80.00$78.05$85.10 10/01$78.05–$114.90$78.051
$250.00Oct 16$0.00$1.30$0.65$0.81 10/02$0.65–$17.35$0.6564
$250.00Nov 20$5.10$9.00$7.05$7.30 10/02$7.05–$24.70$7.0512
$250.00Dec 18$8.50$12.90$10.70$12.46 10/02$10.70–$31.30$10.7080
$250.00Jan 15$11.70$15.80$13.75$21.65 09/29$13.75–$34.95$13.75122
$250.00Apr 16$22.70$27.00$24.85--$24.85–$45.15$22.705
$250.00Jun 17$29.20$33.00$31.10$39.62 09/11$31.10–$50.95$31.1013
$250.00Dec 17$41.50$46.50$44.00$47.87 10/01$44.00–$62.50$44.0014
$360.00Oct 16$55.50$59.20$57.35$102.48 09/15$55.80–$109.95$57.351
$360.00Dec 18$67.20$70.80$69.00$73.10 08/06$69.00–$113.60$69.003
$360.00Jan 15$70.60$74.70$72.65$104.06 09/14$72.65–$115.85$72.655
$240.00Oct 16$0.00$2.25$1.13$0.39 10/02$0.40–$12.75$0.39122
$240.00Dec 18$6.50$10.80$8.65$9.50 10/02$8.65–$26.35$8.65199
$240.00Jan 15$9.40$13.20$11.30$19.00 09/28$11.30–$29.85$11.3031
$240.00Apr 16$19.10$23.30$21.20$22.64 10/02$21.20–$39.80$21.201
$240.00Dec 17$37.00$42.00$39.50$56.00 09/17$39.50–$57.00$39.5034
$370.00Dec 18$75.20$78.90$77.05--$77.05–$122.75$75.205
$370.00Jan 15$78.20$82.00$80.10$77.70 08/05$80.10–$124.80$78.20995
$230.00Oct 16$0.00$2.65$1.33$1.00 09/29$0.28–$9.15$1.0036
$230.00Nov 20$2.40$5.50$3.95$6.00 10/01$3.95–$16.25$3.956
$230.00Dec 18$4.90$8.70$6.80$15.50 08/21$6.80–$21.80$6.80163
$230.00Jan 15$6.50$11.20$8.85$9.69 10/02$8.85–$25.05$8.8574
$230.00Jun 17$21.20$25.60$23.40$31.86 08/20$23.40–$40.05$23.402
$230.00Dec 17$33.00$38.00$35.50$48.44 09/14$35.50–$51.50$35.505
$380.00Dec 18$83.30$86.80$85.05--$85.05–$132.05$83.301
$380.00Jan 15$85.90$90.40$88.15--$88.15–$133.85$85.90994
$220.00Oct 16$0.00$1.35$0.68$0.15 10/02$0.25–$5.90$0.1570
$220.00Nov 20$1.35$4.40$2.88$4.19 10/01$2.88–$12.35$2.8846
$220.00Dec 18$3.50$7.00$5.25$9.80 09/28$5.25–$17.90$5.2530
$220.00Jan 15$4.70$9.40$7.05$12.20 09/28$7.05–$21.00$7.0539
$220.00Apr 16$12.90$17.30$15.10$16.10 10/02$15.10–$29.95$15.102
$390.00Dec 18$91.50$95.20$93.35--$93.35–$141.55$91.501
$210.00Oct 16$0.00$0.15$0.08$0.15 10/01$0.05–$4.35$0.08634
$210.00Nov 20$1.50$3.70$2.60$2.20 10/02$2.60–$9.70$2.204
$210.00Dec 18$1.40$6.00$3.70--$3.70–$14.55$1.4042
$210.00Jan 15$3.60$7.80$5.70$9.50 09/28$5.60–$16.70$5.7068
$210.00Dec 17$25.00$30.00$27.50$42.50 09/15$27.50–$41.50$27.5011
$400.00Dec 18$100.40$103.90$102.15--$102.15–$150.95$100.402
$200.00Oct 16$0.00$3.60$1.80$0.03 09/25$0.90–$3.00$0.03350
$200.00Nov 20$0.05$4.10$2.07$2.50 09/28$1.78–$7.05$2.0712
$200.00Dec 18$0.45$5.00$2.73$7.40 08/31$2.73–$11.30$2.737
$200.00Jan 15$1.70$6.50$4.10$12.55 09/16$4.10–$14.20$4.1020
$195.00Oct 16$0.00$2.60$1.30$1.41 09/16$1.30–$2.50$1.305
$195.00Dec 18$0.35$5.00$2.68$6.66 09/09$2.63–$10.15$2.682
$195.00Jan 15$1.15$6.00$3.58$8.70 09/21$3.58–$12.35$3.582
$190.00Oct 16$0.00$2.60$1.30$1.46 09/14$0.75–$2.50$1.302
$190.00Dec 18$0.75$3.70$2.23$9.20 09/15$2.23–$8.50$2.2320
$190.00Jan 15$0.65$5.50$3.08--$3.00–$11.00$0.655
$420.00Dec 18$117.80$122.30$120.05--$120.05–$120.05—$117.805
$185.00Nov 20$0.00$4.90$2.45--$1.90–$2.45--4

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 112
Total Puts 26
Put/Call Ratio 0.23
Net Difference 86

Prior's Put/Call Breakdown

Total Calls 77
Total Puts 135
Put/Call Ratio 1.75
Net Difference -58

Prior 7-Day Put/Call Summary

Total Calls 1,558
Total Puts 724
Average Put/Call Ratio 0.62
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All