Tour v531
AEIS
ADVANCED ENERGY INDS
$292.25 -3.47%
$293.44 (+0.41%)🌙
as of 10/07 06:04 PM
(10/6 18:04) ◀
|
Wednesday, October 7, 2026 (6:04pm)
January 2026
|
▶ (10/8 18:04)
◀ 10/7 18:04 ▶

Option Volume

Detail
ℹ
Current (10/07) 121
Calls: 66 (55%)
Puts: 55 (45%)
Prior (10/06) 138
Calls: 112 (81%)
Puts: 26 (19%)
Current vs Prior -12.32%
Calls: -41.07% (Calls)
Puts: +111.54% (Puts)
Prior 7-Day Total 1,977
Calls: 1,462 (74%)
Puts: 515 (26%)
Prior 7-Day Average 282
Calls: 208 (74%)
Puts: 73 (26%)
Current vs Prior 7-Day Avg -57.16%
Calls: -68.40%
Puts: -25.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07) $154.2K
Calls: $99.2K (64%)
Puts: $55.0K (36%)
Prior (10/06) $155.6K
Calls: $101.6K (65%)
Puts: $54.0K (35%)
Current vs Prior -0.90%
Calls: -2.35%
Puts: +1.83%
Prior 7-Day Total $2.90M
Calls: $2.30M (79%)
Puts: $606.8K (21%)
Prior 7-Day Average $414.7K
Calls: $328.0K (79%)
Puts: $86.7K (21%)
Current vs Prior 7-Day Avg -62.82%
Calls: -69.75%
Puts: -36.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 0.83
Prior (10/06) 0.23
Current vs Prior +258.97%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +68.28%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07) 13,086
Calls: 6,417 (49%)
Puts: 6,669 (51%)
Prior (10/06) 13,074
Calls: 6,417 (49%)
Puts: 6,657 (51%)
Current vs Prior +0.09%
Prior 7-Day Total 65,960
Calls: 32,631 (49%)
Puts: 33,329 (51%)
Prior 7-Day Average 9,422
Calls: 4,661 (49%)
Puts: 4,761 (51%)
Current vs Prior 7-Day Avg +38.88%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 9.15% | 19.79%9.15% | 19.79%
Prior 9.23% | 19.64%9.23% | 19.64%
Current vs Prior -0.85% | +0.81%-0.85% | +0.81%
Prior 7-Day Avg 10.71% | 20.80%10.71% | 20.80%
Current vs 7-Day Avg -14.56% | -4.81%-14.56% | -4.81%
Prior 7-Day Eod 9.23% | 19.64%9.23% | 19.64%
Current vs 7-Day Eod -0.85% | +0.81%-0.85% | +0.81%
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 64% call dollar volume ($99.2K). P/C ratio rising 259% - 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 6.7%, best 6.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1651.4054.60$53.006.0%10.9740
$250.00Nov 2050.9054.40$52.656.6%--0.7820
$250.00Oct 1641.8045.00$43.407.4%50.9471
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 1646.4049.70$48.056.9%--0.8970

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. 14 found (avg delta 0.76, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1651.4054.60$53.006.0%10.9740
$250.00Oct 1641.8045.00$43.407.4%50.9471
$260.00Oct 1632.3035.80$34.0510.3%--0.91149
$270.00Oct 1623.8027.30$25.5513.7%30.825
$250.00Nov 2050.9054.40$52.656.6%--0.7820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 1646.4049.70$48.056.9%--0.8970
$330.00Oct 1636.6040.50$38.5510.1%--0.8612
$320.00Oct 1627.9031.50$29.7012.1%--0.8220
$310.00Oct 1619.7023.80$21.7518.9%--0.74173
$300.00Oct 1612.8016.80$14.8027.0%--0.59215

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 99, top 32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 161.753.10$2.4255.8%320.17223
$250.00Oct 1641.8045.00$43.407.4%50.9471
$270.00Oct 1623.8027.30$25.5513.7%30.825
$310.00Oct 163.004.80$3.9046.2%30.27100
$330.00Nov 2011.7013.90$12.8017.2%30.3316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2010.6013.50$12.0524.1%290.27184
$250.00Nov 207.3011.10$9.2041.3%70.2113
$290.00Oct 168.1010.40$9.2524.9%30.45136
$250.00Oct 160.501.30$0.9088.9%20.0664
$240.00Nov 205.808.20$7.0034.3%20.17--

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. 23 found (best R:R 0.68, avg 6.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$300.00Nov 20$29.70$20.30$29.7078%0.68$279.70
$320.00$330.00Oct 16$0.29$9.71$0.2918%33.48$320.29
$310.00$330.00Nov 20$6.35$13.65$6.3544%2.15$316.35
$300.00$310.00Nov 20$3.80$6.20$3.8050%1.63$303.80
$330.00$350.00Nov 20$4.50$15.50$4.5033%3.44$334.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$0.25$9.75$0.259%39.00$259.75
$280.00$270.00Oct 16$1.95$8.05$1.9529%4.13$278.05
$300.00$290.00Nov 20$4.95$5.05$4.9550%1.02$295.05
$250.00$240.00Oct 16$0.57$9.43$0.576%16.54$249.43
$300.00$290.00Oct 16$5.55$4.45$5.5559%0.80$294.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.77, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 16$3.60$3.60$6.4059%0.56$303.60
$310.00$320.00Oct 16$1.48$1.48$8.5274%0.17$311.48
$330.00$340.00Oct 16$0.58$0.58$9.4286%0.06$330.58
$330.00$350.00Nov 20$4.50$4.50$15.5067%0.29$334.50
$300.00$310.00Nov 20$3.80$3.80$6.2050%0.61$303.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$270.00Nov 20$4.35$4.35$5.6562%0.77$275.65
$290.00$280.00Oct 16$4.45$4.45$5.5555%0.80$285.55
$270.00$260.00Nov 20$3.50$3.50$6.5068%0.54$266.50
$290.00$280.00Nov 20$4.75$4.75$5.2556%0.90$285.25
$270.00$260.00Oct 16$1.70$1.70$8.3082%0.20$268.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $15.22, cheapest $14.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Oct 16Nov 20$15.4558.9%65.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Oct 16Nov 20$14.8058.9%65.2%
$290.00Oct 16Nov 20$15.4057.4%64.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 7.25% of stock, avg 11.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Oct 16$11.95$9.25$21.20$268.80$311.207.25%
$300.00Oct 16$7.50$14.80$22.30$277.70$322.307.63%
$280.00Oct 16$17.90$4.80$22.70$257.30$302.707.77%
$310.00Oct 16$3.90$21.75$25.65$284.35$335.658.78%
$270.00Oct 16$25.55$2.85$28.40$241.60$298.409.72%
$320.00Oct 16$2.42$29.70$32.12$287.88$352.1210.99%
$300.00Nov 20$22.95$29.60$52.55$247.45$352.5517.98%
$310.00Nov 20$19.15$35.60$54.75$255.25$364.7518.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.84% of stock, avg 6.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$250.00Oct 16$1.55$0.90$2.45$247.55$342.45
$340.00$260.00Oct 16$1.55$1.15$2.70$257.30$342.70
$330.00$250.00Oct 16$2.13$0.90$3.03$246.97$333.03
$330.00$260.00Oct 16$2.13$1.15$3.28$256.72$333.28
$320.00$250.00Oct 16$2.42$0.90$3.32$246.68$323.32
$320.00$260.00Oct 16$2.42$1.15$3.57$256.43$323.57
$340.00$270.00Oct 16$1.55$2.85$4.40$265.60$344.40
$330.00$270.00Oct 16$2.13$2.85$4.98$265.02$334.98
$320.00$270.00Oct 16$2.42$2.85$5.27$264.73$325.27
$310.00$250.00Oct 16$3.90$0.90$4.80$245.20$314.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.13, avg credit $2.99)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250330/340Oct 16$1.15$8.8580%0.13$248.85$331.15
260/270330/340Oct 16$2.28$7.7268%0.30$267.72$332.28
240/250310/320Oct 16$2.05$7.9567%0.26$247.95$312.05
260/270310/320Oct 16$3.18$6.8255%0.47$266.82$313.18
250/260330/340Oct 16$0.83$9.1777%0.09$259.17$330.83
240/250320/330Oct 16$0.86$9.1476%0.09$249.14$320.86
260/270320/330Oct 16$1.99$8.0164%0.25$268.01$321.99
270/280330/340Oct 16$2.53$7.4757%0.34$277.47$332.53
250/260310/320Oct 16$1.73$8.2764%0.21$258.27$311.73
250/260320/330Oct 16$0.54$9.4674%0.06$259.46$320.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 39.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Oct 16$0.85$9.1529%10.76
$310.00$330.00$350.00Nov 20$1.85$18.1520%9.81
$260.00$270.00$280.00Oct 16$0.85$9.1520%10.76
$280.00$290.00$300.00Oct 16$1.50$8.5030%5.67
$240.00$250.00$260.00Oct 16$0.25$9.756%39.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$0.25$9.7520%39.00
$280.00$290.00$300.00Oct 16$1.10$8.9030%8.09
$280.00$290.00$300.00Nov 20$0.20$9.8012%49.00
$300.00$310.00$320.00Oct 16$1.00$9.0023%9.00
$290.00$300.00$310.00Oct 16$1.40$8.6029%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.35, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Oct 16-$0.30$9.70
$290.00$300.001:2Oct 16-$3.05$6.95
$330.00$350.001:2Nov 20-$3.80$16.20
$310.00$330.001:2Nov 20-$6.45$13.55
$310.00$320.001:2Oct 16-$0.94$9.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Oct 16-$0.35$9.65
$300.00$290.001:2Oct 16-$3.70$6.30
$280.00$270.001:2Oct 16-$0.90$9.10
$260.00$250.001:2Oct 16-$0.65$9.35
$310.00$300.001:2Oct 16-$7.85$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 7.39%, avg 2.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Nov 20$21.600.502.6%7.39%10.04%13
$310.00Nov 20$17.500.446.1%5.99%12.06%--13
$330.00Nov 20$11.700.3312.9%4.00%16.92%316
$350.00Nov 20$7.200.2419.8%2.46%22.22%--11
$300.00Oct 16$6.500.412.6%2.22%4.88%1185
$310.00Oct 16$3.000.276.1%1.03%7.10%3100
$320.00Oct 16$1.750.179.5%0.60%10.09%32223
$330.00Oct 16$0.750.1412.9%0.26%13.17%1215

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, 177 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 $230.00 11-20 call last traded $58.32 on 09/30 (now $67.30/$70.20) — try a limit near $67.30. Also watch the $220.00 11-20 call last traded $55.20 on 09/21 (now $75.50/$78.80) — try a limit near $75.50; the $250.00 04-16 call last traded $50.90 on 09/17 (now $73.40/$76.70) — try a limit near $73.40. Most tradeable put: the $370.00 01-15 put last traded $77.70 on 08/05 (now $85.50/$89.50) — try a limit near $85.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Oct 16$11.00$12.90$11.95$24.75 10/02$4.85–$22.05$11.9535
$290.00Nov 20$26.70$29.80$28.25$38.13 10/02$15.05–$37.50$28.256
$290.00Dec 18$31.50$35.50$33.50$29.46 09/28$19.65–$43.35$31.50164
$290.00Jan 15$36.90$41.00$38.95--$23.55–$48.35$36.907
$290.00Apr 16$52.80$55.80$54.30$57.26 08/26$36.50–$64.40$54.30--
$290.00Jun 17$61.50$65.20$63.35$79.25 08/20$44.10–$73.35$63.353
$290.00Dec 17$81.50$86.00$83.75$98.00 08/19$61.75–$93.40$83.752
$300.00Oct 16$6.50$8.50$7.50$18.40 10/02$3.20–$18.20$7.50185
$300.00Nov 20$21.60$24.30$22.95$23.90 10/01$12.75–$32.30$22.953
$300.00Dec 18$27.00$31.30$29.15$25.30 09/29$17.10–$38.30$27.00109
$300.00Jan 15$32.40$36.10$34.25$42.30 10/02$20.50–$43.25$34.25109
$300.00Jun 17$57.20$60.70$58.95$46.80 09/21$41.10–$68.85$57.201
$300.00Dec 17$77.50$82.00$79.75$90.75 10/02$58.75–$89.25$79.752
$300.00Apr 16$48.30$51.90$50.10--$50.10–$56.85$48.3011
$280.00Oct 16$16.00$19.80$17.90$30.70 10/02$7.85–$28.70$17.9033
$280.00Nov 20$32.00$35.80$33.90$44.01 10/02$18.55–$43.40$33.909
$280.00Dec 18$36.50$40.80$38.65$44.40 09/09$22.60–$49.05$38.6523
$280.00Jan 15$41.80$46.00$43.90$39.00 09/02$26.80–$53.60$41.8063
$280.00Apr 16$57.40$60.80$59.10$52.00 09/01$39.90–$69.35$57.404
$280.00Jun 17$66.00$69.90$67.95$63.30 09/25$47.45–$78.00$66.0014
$310.00Oct 16$3.00$4.80$3.90$11.73 10/02$2.53–$14.60$3.90100
$310.00Nov 20$17.50$20.80$19.15$28.00 10/02$10.65–$27.35$19.1513
$310.00Dec 18$23.10$26.90$25.00$33.89 10/02$14.65–$33.50$25.0072
$310.00Jan 15$28.60$32.50$30.55$25.80 09/28$18.40–$38.70$28.6015
$310.00Apr 16$44.00$48.10$46.05$34.28 09/18$30.90–$55.35$44.001
$310.00Jun 17$53.30$57.10$55.20$43.70 09/14$38.20–$64.45$53.302
$310.00Dec 17$73.50$78.00$75.75$86.75 10/02$55.75–$85.25$75.755
$270.00Oct 16$23.80$27.30$25.55$38.50 10/02$10.45–$36.70$25.555
$270.00Nov 20$37.30$41.30$39.30$34.96 09/28$22.00–$49.85$37.301
$270.00Dec 18$42.90$46.30$44.60$41.18 09/25$26.05–$54.90$42.9018
$270.00Jan 15$47.10$51.20$49.15$37.70 09/21$30.35–$58.95$47.10173
$270.00Apr 16$62.20$66.20$64.20$53.88 09/14$43.40–$74.50$62.202
$320.00Oct 16$1.75$3.10$2.42$8.00 10/02$1.38–$12.00$2.42223
$320.00Nov 20$13.90$17.40$15.65$24.82 10/02$8.90–$23.00$15.655
$320.00Dec 18$19.00$23.40$21.20$18.43 09/29$12.70–$29.30$19.00189
$320.00Jan 15$24.60$28.00$26.30$34.36 10/02$16.20–$34.50$26.3018
$320.00Jun 17$49.50$53.10$51.30$35.35 09/15$35.60–$60.35$49.502
$320.00Dec 17$70.00$74.50$72.25$55.51 09/16$53.50–$81.25$70.001
$260.00Oct 16$32.30$35.80$34.05$29.50 10/01$14.15–$46.55$32.30149
$260.00Dec 18$48.50$52.60$50.55$34.78 09/18$29.90–$61.55$48.50111
$260.00Jan 15$53.00$57.00$55.00$50.30 09/28$33.80–$65.60$53.0016
$260.00Apr 16$67.80$71.10$69.45$53.37 09/17$47.10–$80.25$67.80--
$260.00Jun 17$75.50$79.60$77.55$68.80 09/14$54.60–$88.05$75.502
$260.00Dec 17$94.50$99.00$96.75$137.00 08/10$71.75–$106.75$96.752
$330.00Oct 16$0.75$3.50$2.13$4.70 10/02$1.40–$9.55$2.13215
$330.00Nov 20$11.70$13.90$12.80$8.70 09/21$7.45–$19.40$11.7016
$330.00Dec 18$16.70$19.80$18.25$26.75 09/08$10.80–$25.60$18.2531
$330.00Jan 15$20.90$25.00$22.95$22.85 09/30$14.35–$30.60$22.8516
$330.00Apr 16$37.00$41.00$39.00$29.08 09/18$26.05–$47.35$37.00--
$330.00Jun 17$46.00$49.90$47.95$54.83 08/21$33.15–$56.65$47.95--
$250.00Oct 16$41.80$45.00$43.40$22.85 09/18$18.95–$55.45$41.8071
$250.00Nov 20$50.90$54.40$52.65$46.38 09/30$30.65–$64.00$50.9020
$250.00Dec 18$55.30$58.80$57.05$61.20 10/01$34.40–$68.60$57.0549
$250.00Jan 15$59.50$62.80$61.15$103.43 08/14$38.45–$72.25$61.151
$250.00Apr 16$73.40$76.70$75.05$50.90 09/17$51.45–$86.20$73.402
$250.00Dec 17$99.00$103.50$101.25$95.00 09/10$75.25–$111.75$99.003
$340.00Oct 16$0.00$3.10$1.55$3.50 10/02$0.95–$7.45$1.5536
$340.00Nov 20$8.80$12.20$10.50$16.60 10/02$6.25–$16.35$10.506
$340.00Dec 18$13.60$17.00$15.30$21.80 10/02$9.65–$22.70$15.3039
$340.00Jan 15$18.10$22.30$20.20$17.50 09/28$12.55–$27.15$18.1021
$340.00Apr 16$33.80$37.10$35.45--$24.00–$43.75$33.801
$340.00Jun 17$42.50$46.70$44.60$41.28 09/02$31.25–$52.95$42.502
$340.00Dec 17$63.00$68.00$65.50$60.40 09/30$48.50–$74.25$63.008
$240.00Oct 16$51.40$54.60$53.00$46.10 09/25$23.50–$65.60$51.4040
$240.00Dec 18$62.90$66.10$64.50$76.00 08/21$39.40–$76.05$64.5062
$240.00Jan 15$66.70$70.00$68.35$61.30 09/25$43.25–$79.40$66.707
$350.00Oct 16$0.00$3.60$1.80$1.65 10/02$0.65–$5.70$1.6576
$350.00Nov 20$7.20$9.40$8.30$14.33 10/02$5.30–$13.65$8.3011
$350.00Dec 18$11.30$14.50$12.90$17.80 09/11$8.25–$20.30$12.9014
$350.00Jan 15$15.40$19.50$17.45$18.00 09/30$11.15–$24.50$17.456
$350.00Apr 16$30.90$34.40$32.65$23.70 09/16$22.10–$40.40$30.902
$350.00Jun 17$39.50$43.70$41.60$53.00 08/19$29.15–$49.50$41.601
$350.00Dec 17$60.00$64.50$62.25$47.03 09/17$46.00–$70.75$60.002
$230.00Oct 16$61.20$64.40$62.80$34.76 09/16$30.35–$75.35$61.2010
$230.00Nov 20$67.30$70.20$68.75$58.32 09/30$41.60–$80.25$67.302
$230.00Dec 18$70.30$73.70$72.00--$44.90–$84.05$70.306
$230.00Jan 15$73.10$77.60$75.35$67.90 09/25$48.30–$87.15$73.1075
$360.00Oct 16$0.00$2.70$1.35$0.90 10/02$0.28–$4.55$0.90118
$360.00Nov 20$5.70$7.70$6.70$9.48 10/01$4.43–$11.30$6.70201
$360.00Dec 18$9.50$12.70$11.10$9.10 09/21$7.15–$17.95$9.508
$360.00Jan 15$13.70$17.30$15.50$14.40 09/14$9.95–$22.05$14.408
$360.00Dec 17$57.00$62.00$59.50$44.79 09/17$43.75–$67.75$57.001
$220.00Oct 16$70.60$74.60$72.60--$37.65–$85.20$70.602
$220.00Nov 20$75.50$78.80$77.15$55.20 09/21$47.95–$89.45$75.501
$220.00Dec 18$77.90$82.00$79.95$95.98 10/02$50.80–$92.25$79.9521
$220.00Jun 17$98.50$102.70$100.60--$72.75–$111.80$98.501
$370.00Oct 16$0.00$1.10$0.55$0.85 09/25$0.38–$3.85$0.5517
$370.00Dec 18$8.20$11.10$9.65$10.40 09/03$6.20–$15.95$9.6554
$370.00Jan 15$10.90$15.00$12.95$21.00 10/02$8.80–$19.85$12.9517
$370.00Dec 17$54.50$59.00$56.75$59.50 09/11$41.75–$64.75$56.751
$210.00Oct 16$80.50$84.60$82.55--$82.55–$82.55—$80.504
$210.00Nov 20$84.40$87.70$86.05--$86.05–$86.05—$84.401
$210.00Dec 18$86.30$90.80$88.55--$88.55–$88.55—$86.3066
$210.00Dec 17$120.00$125.00$122.50--$122.50–$122.50—$120.001
$380.00Oct 16$0.00$2.60$1.30$1.46 09/17$0.55–$3.55$1.3036
$380.00Nov 20$2.10$6.70$4.40$8.25 10/02$3.35–$7.75$4.401
$380.00Dec 18$6.10$10.00$8.05$7.00 09/14$5.35–$14.10$7.00174
$380.00Jan 15$9.10$13.50$11.30$18.00 10/02$7.80–$17.85$11.3073
$380.00Jun 17$31.40$35.70$33.55$32.64 09/02$23.75–$40.60$32.641
$200.00Dec 18$95.30$99.50$97.40--$97.40–$97.40—$95.306
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Oct 16$8.10$10.40$9.25$6.40 10/02$6.05–$44.30$8.10136
$290.00Nov 20$23.10$26.20$24.65$33.30 09/29$20.05–$49.65$24.6518
$290.00Dec 18$27.60$31.10$29.35$44.15 09/10$25.20–$56.45$29.3530
$290.00Jan 15$31.40$35.50$33.45$41.70 09/29$29.60–$59.65$33.457
$290.00Apr 16$44.10$48.10$46.10$53.50 09/09$42.65–$69.80$46.102
$290.00Jun 17$51.00$55.10$53.05$62.70 09/24$49.45–$75.45$53.0511
$300.00Oct 16$12.80$16.80$14.80$9.63 10/02$9.75–$53.30$12.80215
$300.00Nov 20$27.70$31.50$29.60$29.88 10/01$24.85–$57.20$29.603
$300.00Dec 18$32.80$36.70$34.75$43.70 09/25$30.10–$64.25$34.75157
$300.00Jan 15$37.30$41.00$39.15$55.30 08/31$34.70–$67.25$39.1543
$300.00Jun 17$56.50$60.80$58.65$61.00 08/18$54.60–$82.30$58.651
$280.00Oct 16$3.20$6.40$4.80$7.20 10/01$3.48–$36.45$4.8010
$280.00Nov 20$18.30$21.50$19.90$20.26 10/01$16.10–$43.00$19.9051
$280.00Dec 18$22.30$25.90$24.10$46.50 09/16$20.80–$49.45$24.1033
$280.00Jan 15$26.80$30.70$28.75$36.90 09/28$24.80–$52.80$28.757
$280.00Apr 16$39.00$42.90$40.95$53.70 08/21$37.75–$63.15$40.951
$280.00Dec 17$59.50$64.50$62.00$68.82 09/11$58.75–$81.00$62.0010
$310.00Oct 16$19.70$23.80$21.75$21.38 10/01$15.25–$61.75$21.38173
$310.00Nov 20$33.60$37.60$35.60$59.00 09/18$30.20–$65.25$35.6065
$310.00Dec 18$38.50$42.40$40.45--$35.25–$71.65$38.503
$310.00Jan 15$43.00$46.80$44.90$57.50 09/24$40.20–$74.35$44.908
$270.00Oct 16$2.10$3.60$2.85$2.50 10/02$1.45–$29.25$2.5042
$270.00Nov 20$14.10$17.00$15.55$21.00 09/25$12.55–$36.35$15.5553
$270.00Dec 18$17.70$21.50$19.60$26.73 09/29$16.80–$42.95$19.6078
$270.00Jan 15$22.10$25.70$23.90$30.67 09/29$20.65–$46.65$23.9023
$270.00Jun 17$40.80$44.80$42.80$41.30 08/17$39.75–$62.45$41.301
$320.00Oct 16$27.90$31.50$29.70$35.38 10/01$21.65–$71.05$29.7020
$320.00Nov 20$40.10$44.10$42.10$42.87 10/01$36.10–$73.25$42.105
$320.00Dec 18$44.60$48.80$46.70$55.00 09/25$41.35–$79.60$46.70108
$320.00Jan 15$49.20$52.80$51.00--$45.60–$82.20$49.202
$320.00Apr 16$61.50$65.90$63.70$78.16 08/21$59.00–$91.45$63.701
$320.00Jun 17$68.50$72.80$70.65$68.70 08/13$66.20–$96.70$68.7011
$320.00Dec 17$83.00$87.50$85.25$87.70 08/18$81.00–$108.25$85.251
$260.00Oct 16$0.05$2.25$1.15$1.25 10/02$1.00–$22.75$1.1565
$260.00Nov 20$10.60$13.50$12.05$10.46 10/02$9.40–$30.40$10.60184
$260.00Dec 18$14.00$17.70$15.85$15.48 10/02$13.65–$36.95$15.48111
$260.00Jan 15$18.70$21.20$19.95$33.30 09/02$17.15–$40.20$19.9512
$260.00Jun 17$36.00$40.00$38.00$51.95 09/14$35.15–$56.40$38.002
$260.00Dec 17$49.00$54.00$51.50$65.70 09/14$48.50–$68.50$51.5040
$330.00Oct 16$36.60$40.50$38.55$69.90 09/18$29.20–$80.50$38.5512
$330.00Dec 18$51.50$55.70$53.60$85.92 09/15$47.60–$87.55$53.607
$330.00Jan 15$55.80$59.50$57.65$88.42 09/15$51.90–$90.60$57.653
$330.00Jun 17$74.80$79.20$77.00$78.84 08/19$72.30–$104.00$77.00--
$330.00Nov 20$47.10$51.20$49.15--$49.15–$49.15—$47.105
$250.00Oct 16$0.50$1.30$0.90$0.81 10/02$0.65–$17.35$0.8164
$250.00Nov 20$7.30$11.10$9.20$7.30 10/02$7.05–$24.70$7.3013
$250.00Dec 18$11.00$15.00$13.00$12.46 10/02$10.70–$31.30$12.4680
$250.00Jan 15$15.30$17.70$16.50$21.65 09/29$13.75–$34.95$16.50122
$250.00Apr 16$25.00$29.30$27.15--$24.85–$45.15$25.005
$250.00Jun 17$31.50$35.40$33.45$39.62 09/11$31.10–$50.95$33.4513
$250.00Dec 17$44.00$49.00$46.50$47.87 10/01$44.00–$62.50$46.5014
$340.00Oct 16$46.40$49.70$48.05$79.67 09/18$37.55–$90.20$48.0570
$340.00Dec 18$59.30$62.90$61.10$54.90 08/05$54.50–$96.25$59.309
$340.00Jan 15$62.90$66.50$64.70$57.40 08/05$58.40–$98.45$62.9072
$340.00Jun 17$81.50$85.70$83.60$95.87 08/21$78.45–$111.75$83.601
$240.00Oct 16$0.05$0.60$0.33$0.39 10/02$0.33–$12.75$0.33122
$240.00Dec 18$8.10$11.80$9.95$9.50 10/02$8.65–$26.35$9.50199
$240.00Jan 15$12.10$15.20$13.65$19.00 09/28$11.30–$29.85$13.6531
$240.00Apr 16$21.50$25.50$23.50$22.64 10/02$21.20–$39.80$22.641
$240.00Dec 17$39.50$44.50$42.00$56.00 09/17$39.50–$57.00$42.0034
$350.00Oct 16$55.90$59.90$57.90$89.44 09/18$46.80–$99.95$57.903
$350.00Dec 18$66.30$70.50$68.40$70.09 10/01$61.55–$105.15$68.4014
$350.00Jan 15$69.90$74.00$71.95$85.67 08/21$65.55–$107.35$71.959
$350.00Apr 16$81.70$85.90$83.80$85.10 10/01$78.05–$114.90$83.801
$230.00Oct 16$0.00$1.50$0.75$1.00 09/29$0.28–$9.15$0.7536
$230.00Nov 20$4.50$5.80$5.15$6.00 10/01$3.95–$16.25$5.156
$230.00Dec 18$6.40$9.90$8.15$15.50 08/21$6.80–$21.80$8.15164
$230.00Jan 15$8.20$12.50$10.35$9.69 10/02$8.85–$25.05$9.6974
$230.00Jun 17$23.50$27.40$25.45$31.86 08/20$23.40–$40.05$25.452
$230.00Dec 17$35.00$40.00$37.50$48.44 09/14$35.50–$51.50$37.505
$360.00Oct 16$65.80$69.80$67.80$102.48 09/15$55.80–$109.95$67.801
$360.00Dec 18$74.70$78.40$76.55$73.10 08/06$69.00–$113.60$74.703
$360.00Jan 15$77.70$81.50$79.60$104.06 09/14$72.65–$115.85$79.605
$220.00Oct 16$0.00$1.50$0.75$0.15 10/02$0.25–$5.90$0.1570
$220.00Nov 20$3.20$4.10$3.65$4.19 10/01$2.88–$12.35$3.6546
$220.00Dec 18$3.60$8.40$6.00$9.80 09/28$5.25–$17.90$6.0030
$220.00Jan 15$6.00$10.40$8.20$12.20 09/28$7.05–$21.00$8.2039
$220.00Apr 16$15.80$18.80$17.30$16.10 10/02$15.10–$29.95$16.102
$370.00Dec 18$82.50$86.70$84.60--$77.05–$122.75$82.505
$370.00Jan 15$85.50$89.50$87.50$77.70 08/05$80.10–$124.80$85.50995
$210.00Oct 16$0.00$0.15$0.08$0.15 10/01$0.05–$4.35$0.08634
$210.00Nov 20$1.50$4.00$2.75$2.20 10/02$2.60–$9.70$2.205
$210.00Dec 18$2.15$6.30$4.22--$3.70–$14.55$2.1542
$210.00Jan 15$4.00$8.10$6.05$9.50 09/28$5.60–$16.70$6.0568
$210.00Dec 17$27.00$32.00$29.50$42.50 09/15$27.50–$41.50$29.5011
$380.00Dec 18$91.10$95.30$93.20--$85.05–$132.05$91.101
$380.00Jan 15$93.60$97.80$95.70--$88.15–$133.85$93.60994
$200.00Oct 16$0.00$3.60$1.80$0.03 09/25$0.90–$3.00$0.03350
$200.00Nov 20$0.05$5.00$2.53$2.50 09/28$1.78–$7.05$2.5012
$200.00Dec 18$0.95$5.50$3.23$7.40 08/31$2.73–$11.30$3.237
$200.00Jan 15$2.50$7.00$4.75$12.55 09/16$4.10–$14.20$4.7520
$195.00Oct 16$0.00$4.90$2.45$1.41 09/16$1.30–$2.50$1.415
$195.00Dec 18$0.50$5.20$2.85$6.66 09/09$2.63–$10.15$2.852
$195.00Jan 15$1.50$6.40$3.95$8.70 09/21$3.58–$12.35$3.952
$390.00Dec 18$100.50$104.50$102.50--$93.35–$141.55$100.501
$190.00Oct 16$0.00$4.90$2.45$1.46 09/14$0.75–$2.50$1.462
$190.00Dec 18$0.10$5.00$2.55$9.20 09/15$2.23–$8.50$2.5520
$190.00Jan 15$1.00$5.70$3.35--$3.00–$11.00$1.005
$185.00Nov 20$0.00$3.60$1.80--$1.80–$2.45--4
$185.00Dec 18$0.10$5.00$2.55--$2.55–$2.55—$0.1013

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 66
Total Puts 55
Put/Call Ratio 0.83
Net Difference 11

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,462
Total Puts 515
Average Put/Call Ratio 0.50
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