Tour v531
AEIS
ADVANCED ENERGY INDS
$284.24 -2.74%
$288.36 (+1.45%)🌙
as of 10/08 06:04 PM
(10/7 18:04) ◀
|
Thursday, October 8, 2026 (6:04pm)
January 2026
|
▶ (10/12 18:04)
◀ 10/8 18:04 ▶

Option Volume

Detail
ℹ
Current (10/08) 189
Calls: 68 (36%)
Puts: 121 (64%)
Prior (10/07) 121
Calls: 66 (55%)
Puts: 55 (45%)
Current vs Prior +56.20%
Calls: +3.03% (Calls)
Puts: +120.00% (Puts)
Prior 7-Day Total 1,680
Calls: 1,208 (72%)
Puts: 472 (28%)
Prior 7-Day Average 240
Calls: 172 (72%)
Puts: 67 (28%)
Current vs Prior 7-Day Avg -21.25%
Calls: -60.60%
Puts: +79.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08) $355.6K
Calls: $142.6K (40%)
Puts: $213.0K (60%)
Prior (10/07) $154.2K
Calls: $99.2K (64%)
Puts: $55.0K (36%)
Current vs Prior +130.62%
Calls: +43.70%
Puts: +287.60%
Prior 7-Day Total $2.72M
Calls: $2.14M (79%)
Puts: $579.7K (21%)
Prior 7-Day Average $388.5K
Calls: $305.7K (79%)
Puts: $82.8K (21%)
Current vs Prior 7-Day Avg -8.48%
Calls: -53.36%
Puts: +157.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 1.78
Prior (10/07) 0.83
Current vs Prior +113.53%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +211.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08) 13,127
Calls: 6,441 (49%)
Puts: 6,686 (51%)
Prior (10/07) 13,086
Calls: 6,417 (49%)
Puts: 6,669 (51%)
Current vs Prior +0.31%
Prior 7-Day Total 77,980
Calls: 38,456 (49%)
Puts: 39,524 (51%)
Prior 7-Day Average 11,140
Calls: 5,493 (49%)
Puts: 5,646 (51%)
Current vs Prior 7-Day Avg +17.84%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 8.72% | 19.82%8.72% | 19.82%
Prior 9.15% | 19.79%9.15% | 19.79%
Current vs Prior -4.68% | +0.15%-4.68% | +0.15%
Prior 7-Day Avg 10.30% | 20.52%10.30% | 20.52%
Current vs 7-Day Avg -15.26% | -3.38%-15.26% | -3.38%
Prior 7-Day Eod 9.15% | 19.79%9.15% | 19.79%
Current vs 7-Day Eod -4.68% | +0.15%-4.68% | +0.15%
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

Massive premium surge with dollar volume up 131% vs prior. Above-average activity with volume up 56% vs prior. Extreme bearish P/C ratio of 1.78 - heavy put buying. P/C ratio rising 114% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 8 of results (avg 7.7%, best 6.4%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1653.3056.80$55.056.4%--0.9310
$240.00Oct 1643.6046.50$45.056.4%10.9340
$250.00Nov 2044.5048.00$46.257.6%--0.7520
$250.00Oct 1634.1037.60$35.859.8%--0.8968
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 1653.6057.20$55.406.5%--0.9270
$330.00Oct 1644.1047.30$45.707.0%--0.9412
$310.00Nov 2038.5041.80$40.158.2%--0.6065
$320.00Oct 1634.3037.90$36.1010.0%--0.9220

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 0.80, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1653.3056.80$55.056.4%--0.9310
$240.00Oct 1643.6046.50$45.056.4%10.9340
$250.00Oct 1634.1037.60$35.859.8%--0.8968
$260.00Oct 1625.0028.10$26.5511.7%400.86149
$250.00Nov 2044.5048.00$46.257.6%--0.7520
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1644.1047.30$45.707.0%--0.9412
$340.00Oct 1653.6057.20$55.406.5%--0.9270
$320.00Oct 1634.3037.90$36.1010.0%--0.9220
$310.00Oct 1625.8029.20$27.5012.4%--0.83173
$300.00Oct 1618.0021.10$19.5515.9%--0.71215

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 159, top 50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1625.0028.10$26.5511.7%400.86149
$300.00Oct 163.105.40$4.2554.1%40.29186
$280.00Oct 1610.2013.80$12.0030.0%20.5933
$310.00Oct 161.353.10$2.2378.5%20.1799
$330.00Oct 160.000.85$0.43197.7%20.04214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 2026.3029.50$27.9011.5%500.4918
$240.00Nov 206.0010.10$8.0550.9%400.202
$260.00Nov 2012.4016.30$14.3527.2%60.31184
$270.00Nov 2016.7019.70$18.2016.5%40.3753
$250.00Nov 208.9012.90$10.9036.7%20.2520

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. 20 found (best R:R 0.87, avg 4.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$300.00Nov 20$26.70$23.30$26.7075%0.87$276.70
$310.00$330.00Nov 20$5.30$14.70$5.3040%2.77$315.30
$300.00$310.00Nov 20$3.50$6.50$3.5045%1.86$303.50
$280.00$290.00Oct 16$4.60$5.40$4.6059%1.17$284.60
$330.00$340.00Nov 20$2.20$7.80$2.2029%3.55$332.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$240.00Oct 16$0.60$9.40$0.6011%15.67$249.40
$240.00$230.00Nov 20$1.60$8.40$1.6020%5.25$238.40
$280.00$270.00Oct 16$3.35$6.65$3.3541%1.99$276.65
$290.00$280.00Nov 20$4.90$5.10$4.9049%1.04$285.10
$290.00$280.00Oct 16$5.45$4.55$5.4557%0.83$284.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.92, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Oct 16$1.50$1.50$8.5083%0.18$311.50
$300.00$310.00Oct 16$2.02$2.02$7.9871%0.25$302.02
$320.00$330.00Oct 16$0.30$0.30$9.7093%0.03$320.30
$290.00$300.00Oct 16$3.15$3.15$6.8557%0.46$293.15
$330.00$340.00Nov 20$2.20$2.20$7.8071%0.28$332.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$270.00Nov 20$4.80$4.80$5.2057%0.92$275.20
$260.00$250.00Nov 20$3.45$3.45$6.5569%0.53$256.55
$250.00$240.00Nov 20$2.85$2.85$7.1575%0.40$247.15
$270.00$260.00Oct 16$2.22$2.22$7.7874%0.29$267.78
$270.00$260.00Nov 20$3.85$3.85$6.1563%0.63$266.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $15.38, cheapest $15.10)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Oct 16Nov 20$15.1059.0%67.2%
$280.00Oct 16Nov 20$15.6556.6%64.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 6.81% of stock, avg 10.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Oct 16$12.00$7.35$19.35$260.65$299.356.81%
$290.00Oct 16$7.40$12.80$20.20$269.80$310.207.11%
$300.00Oct 16$4.25$19.55$23.80$276.20$323.808.37%
$260.00Oct 16$26.55$1.78$28.33$231.67$288.339.97%
$310.00Oct 16$2.23$27.50$29.73$280.27$339.7310.46%
$310.00Nov 20$16.05$40.15$56.20$253.80$366.2019.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.65% of stock, avg 6.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$240.00Oct 16$0.73$1.13$1.86$238.14$321.86
$340.00$240.00Oct 16$0.73$1.13$1.86$238.14$341.86
$320.00$250.00Oct 16$0.73$1.73$2.46$247.54$322.46
$340.00$250.00Oct 16$0.73$1.73$2.46$247.54$342.46
$320.00$260.00Oct 16$0.73$1.78$2.51$257.49$322.51
$340.00$260.00Oct 16$0.73$1.78$2.51$257.49$342.51
$310.00$240.00Oct 16$2.23$1.13$3.36$236.64$313.36
$310.00$260.00Oct 16$2.23$1.78$4.01$255.99$314.01
$310.00$250.00Oct 16$2.23$1.73$3.96$246.04$313.96
$320.00$270.00Oct 16$0.73$4.00$4.73$265.27$324.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.30, avg credit $3.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260330/340Nov 20$5.65$4.3540%1.30$254.35$335.65
240/250330/340Nov 20$5.05$4.9546%1.02$244.95$335.05
260/270310/320Oct 16$3.72$6.2857%0.59$266.28$313.72
240/250310/320Oct 16$2.10$7.9072%0.27$247.90$312.10
260/270320/330Oct 16$2.52$7.4867%0.34$267.48$322.52
240/250320/330Oct 16$0.90$9.1082%0.10$249.10$320.90
230/240330/340Nov 20$3.80$6.2051%0.61$236.20$333.80
260/270300/310Oct 16$4.24$5.7646%0.74$265.76$304.24
240/250300/310Oct 16$2.62$7.3860%0.36$247.38$302.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 18.23, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Oct 16$0.52$9.4821%18.23
$280.00$290.00$300.00Oct 16$1.45$8.5530%5.90
$290.00$300.00$310.00Oct 16$1.13$8.8726%7.85
$310.00$320.00$330.00Oct 16$1.20$8.8013%7.33
$320.00$330.00$340.00Oct 16$0.60$9.402%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Nov 20$0.10$9.9012%99.00
$300.00$310.00$320.00Oct 16$0.65$9.3520%14.38
$280.00$290.00$300.00Oct 16$1.30$8.7030%6.69
$260.00$270.00$280.00Oct 16$1.13$8.8727%7.85
$290.00$300.00$310.00Oct 16$1.20$8.8025%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-1.90, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Oct 16-$2.80$7.20
$290.00$300.001:2Oct 16-$1.10$8.90
$300.00$310.001:2Oct 16-$0.21$9.79
$310.00$330.001:2Nov 20-$5.45$14.55
$320.00$330.001:2Oct 16-$0.13$9.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Oct 16-$1.90$8.10
$280.00$270.001:2Oct 16-$0.65$9.35
$300.00$290.001:2Oct 16-$6.05$3.95
$250.00$240.001:2Oct 16-$0.53$9.47
$260.00$250.001:2Oct 16-$1.68$8.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.19%, avg 2.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Nov 20$17.600.455.5%6.19%11.74%13
$310.00Nov 20$14.300.409.1%5.03%14.09%--13
$330.00Nov 20$9.100.2916.1%3.20%19.30%218
$340.00Nov 20$6.700.2519.6%2.36%21.97%16
$290.00Oct 16$5.900.432.0%2.08%4.10%--34
$300.00Oct 16$3.100.295.5%1.09%6.64%4186
$310.00Oct 16$1.350.179.1%0.47%9.54%299
$320.00Oct 16$0.100.0712.6%0.04%12.62%--238

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, 172 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 $250.00 04-16 call last traded $50.90 on 09/17 (now $67.50/$70.40) — try a limit near $67.50. Also watch the $230.00 01-15 call last traded $67.90 on 09/25 (now $67.60/$70.50) — try a limit near $67.90; the $220.00 11-20 call last traded $55.20 on 09/21 (now $68.20/$71.30) — try a limit near $68.20. Most tradeable put: the $370.00 01-15 put last traded $77.70 on 08/05 (now $92.50/$95.50) — try a limit near $92.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$10.20$13.80$12.00$30.70 10/02$7.85–$28.70$12.0033
$280.00Nov 20$27.00$29.90$28.45$44.01 10/02$18.55–$43.40$28.459
$280.00Dec 18$32.30$35.50$33.90$44.40 09/09$22.60–$49.05$33.9023
$280.00Jan 15$37.30$40.50$38.90$39.00 09/02$26.80–$53.60$38.9063
$280.00Apr 16$52.10$56.10$54.10$52.00 09/01$39.90–$69.35$52.104
$280.00Jun 17$60.80$64.80$62.80$63.30 09/25$47.45–$78.00$62.8014
$290.00Oct 16$5.90$8.90$7.40$24.75 10/02$4.85–$21.30$7.4034
$290.00Nov 20$21.80$25.20$23.50$38.13 10/02$15.05–$37.50$23.506
$290.00Dec 18$27.30$31.00$29.15$29.46 09/28$19.65–$43.35$29.15164
$290.00Jan 15$32.50$36.00$34.25--$23.55–$48.35$32.507
$290.00Apr 16$47.70$51.30$49.50$57.26 08/26$36.50–$64.40$49.505
$290.00Jun 17$56.50$60.00$58.25$79.25 08/20$44.10–$73.35$58.253
$290.00Dec 17$76.00$80.00$78.00$98.00 08/19$61.75–$93.40$78.002
$270.00Oct 16$17.50$20.50$19.00$38.50 10/02$10.45–$36.70$19.006
$270.00Nov 20$32.00$35.20$33.60$34.96 09/28$22.00–$49.85$33.601
$270.00Dec 18$37.40$41.10$39.25$41.18 09/25$26.05–$54.90$39.2518
$270.00Jan 15$42.30$45.50$43.90$37.70 09/21$30.35–$58.95$42.30173
$270.00Apr 16$56.90$60.90$58.90$53.88 09/14$43.40–$74.50$56.902
$300.00Oct 16$3.10$5.40$4.25$18.40 10/02$3.20–$16.60$4.25186
$300.00Nov 20$17.60$21.50$19.55$23.90 10/01$12.75–$32.30$19.553
$300.00Dec 18$23.10$26.80$24.95$25.30 09/29$17.10–$38.30$24.95109
$300.00Jan 15$28.30$32.00$30.15$42.30 10/02$20.50–$43.25$30.15109
$300.00Jun 17$52.50$56.10$54.30$46.80 09/21$41.10–$68.85$52.501
$300.00Dec 17$72.00$76.50$74.25$90.75 10/02$58.75–$89.25$74.252
$300.00Apr 16$43.60$47.60$45.60--$45.60–$56.85$43.6011
$260.00Oct 16$25.00$28.10$26.55$29.50 10/01$14.15–$46.55$26.55149
$260.00Dec 18$43.20$46.50$44.85$34.78 09/18$29.90–$61.55$43.20111
$260.00Jan 15$47.90$51.00$49.45$50.30 09/28$33.80–$65.60$49.4516
$260.00Apr 16$62.10$65.00$63.55$53.37 09/17$47.10–$80.25$62.10--
$260.00Jun 17$70.10$73.80$71.95$68.80 09/14$54.60–$88.05$70.102
$260.00Dec 17$88.50$93.00$90.75$137.00 08/10$71.75–$106.75$90.752
$310.00Oct 16$1.35$3.10$2.23$11.73 10/02$2.23–$13.30$2.2399
$310.00Nov 20$14.30$17.80$16.05$28.00 10/02$10.65–$27.35$16.0513
$310.00Dec 18$19.40$23.20$21.30$33.89 10/02$14.65–$33.50$21.3072
$310.00Jan 15$24.50$28.40$26.45$25.80 09/28$18.40–$38.70$25.8015
$310.00Apr 16$39.80$43.50$41.65$34.28 09/18$30.90–$55.35$39.801
$310.00Jun 17$48.60$52.60$50.60$43.70 09/14$38.20–$64.45$48.602
$310.00Dec 17$68.50$73.00$70.75$86.75 10/02$55.75–$85.25$70.755
$250.00Oct 16$34.10$37.60$35.85$22.85 09/18$18.95–$55.45$34.1068
$250.00Nov 20$44.50$48.00$46.25$46.38 09/30$30.65–$64.00$46.2520
$250.00Dec 18$49.60$53.00$51.30$61.20 10/01$34.40–$68.60$51.3049
$250.00Jan 15$53.90$57.00$55.45$103.43 08/14$38.45–$72.25$55.452
$250.00Apr 16$67.50$70.40$68.95$50.90 09/17$51.45–$86.20$67.502
$250.00Dec 17$93.00$97.50$95.25$95.00 09/10$75.25–$111.75$95.003
$320.00Oct 16$0.10$1.35$0.73$8.00 10/02$0.73–$10.45$0.73238
$320.00Nov 20$10.90$15.00$12.95$24.82 10/02$8.90–$23.00$12.955
$320.00Dec 18$16.20$20.20$18.20$18.43 09/29$12.70–$29.30$18.20189
$320.00Jan 15$21.10$24.50$22.80$34.36 10/02$16.20–$34.50$22.8018
$320.00Jun 17$45.00$49.00$47.00$35.35 09/15$35.60–$60.35$45.002
$320.00Dec 17$65.00$69.50$67.25$55.51 09/16$53.50–$81.25$65.001
$240.00Oct 16$43.60$46.50$45.05$46.10 09/25$23.50–$65.60$45.0540
$240.00Dec 18$56.50$59.50$58.00$76.00 08/21$39.40–$76.05$58.0062
$240.00Jan 15$60.60$63.50$62.05$61.30 09/25$43.25–$79.40$61.307
$330.00Oct 16$0.00$0.85$0.43$4.70 10/02$0.43–$8.40$0.43214
$330.00Nov 20$9.10$12.40$10.75$8.70 09/21$7.45–$19.40$9.1018
$330.00Dec 18$13.70$17.00$15.35$26.75 09/08$10.80–$25.45$15.3531
$330.00Jan 15$18.10$21.50$19.80$22.85 09/30$14.35–$30.60$19.8018
$330.00Apr 16$33.00$36.70$34.85$29.08 09/18$26.05–$47.35$33.00--
$330.00Jun 17$41.60$45.60$43.60$54.83 08/21$33.15–$56.65$43.60--
$230.00Oct 16$53.30$56.80$55.05$34.76 09/16$30.35–$75.35$53.3010
$230.00Nov 20$59.70$62.90$61.30$58.32 09/30$41.60–$80.25$59.702
$230.00Dec 18$63.90$67.00$65.45--$44.90–$84.05$63.906
$230.00Jan 15$67.60$70.50$69.05$67.90 09/25$48.30–$87.15$67.9075
$340.00Oct 16$0.00$1.45$0.73$3.50 10/02$0.73–$6.70$0.7336
$340.00Nov 20$6.70$10.40$8.55$16.60 10/02$6.25–$16.35$8.556
$340.00Dec 18$11.20$14.90$13.05$21.80 10/02$9.65–$21.95$13.0540
$340.00Jan 15$15.40$19.00$17.20$17.50 09/28$12.55–$27.15$17.2021
$340.00Apr 16$29.90$33.70$31.80--$24.00–$43.75$29.901
$340.00Jun 17$38.60$42.40$40.50$41.28 09/02$31.25–$52.95$40.502
$340.00Dec 17$58.50$63.00$60.75$60.40 09/30$48.50–$74.25$60.408
$220.00Oct 16$63.20$66.60$64.90--$37.65–$85.20$63.202
$220.00Nov 20$68.20$71.30$69.75$55.20 09/21$47.95–$89.45$68.201
$220.00Dec 18$71.80$75.50$73.65$95.98 10/02$50.80–$92.25$73.6521
$220.00Jun 17$92.50$96.50$94.50--$72.75–$111.80$92.501
$350.00Oct 16$0.00$0.75$0.38$1.65 10/02$0.38–$5.25$0.3876
$350.00Nov 20$5.00$8.80$6.90$14.33 10/02$5.30–$13.65$6.9011
$350.00Dec 18$9.40$13.00$11.20$17.80 09/11$8.25–$19.30$11.2014
$350.00Jan 15$13.10$17.00$15.05$18.00 09/30$11.15–$24.05$15.056
$350.00Apr 16$27.50$31.00$29.25$23.70 09/16$22.10–$40.40$27.502
$350.00Jun 17$35.60$39.70$37.65$53.00 08/19$29.15–$49.50$37.651
$350.00Dec 17$55.50$60.00$57.75$47.03 09/17$46.00–$70.75$55.502
$210.00Oct 16$73.10$76.50$74.80--$74.80–$82.55$73.104
$210.00Nov 20$76.80$79.90$78.35--$78.35–$86.05$76.801
$210.00Dec 18$80.00$83.50$81.75--$81.75–$88.55$80.0066
$210.00Dec 17$113.50$118.50$116.00--$116.00–$122.50$113.501
$360.00Oct 16$0.00$1.60$0.80$0.90 10/02$0.28–$3.50$0.80118
$360.00Nov 20$3.40$7.50$5.45$9.48 10/01$4.43–$11.30$5.45201
$360.00Dec 18$7.20$11.00$9.10$9.10 09/21$7.15–$16.95$9.108
$360.00Jan 15$11.40$14.90$13.15$14.40 09/14$9.95–$21.20$13.158
$360.00Dec 17$52.50$57.20$54.85$44.79 09/17$43.75–$67.75$52.501
$200.00Dec 18$88.20$92.00$90.10--$90.10–$97.40$88.206
$200.00Jan 15$90.10$94.40$92.25--$92.25–$92.25—$90.101
$200.00Dec 17$119.00$124.00$121.50--$121.50–$121.50—$119.003
$370.00Oct 16$0.00$1.10$0.55$0.85 09/25$0.38–$3.40$0.5517
$370.00Dec 18$5.80$9.50$7.65$10.40 09/03$6.20–$15.25$7.6554
$370.00Jan 15$9.20$13.00$11.10$21.00 10/02$8.80–$19.05$11.1017
$370.00Dec 17$50.00$54.50$52.25$59.50 09/11$41.75–$64.75$52.251
$195.00Oct 16$87.50$91.60$89.55--$89.55–$89.55—$87.502
$195.00Dec 18$92.50$96.50$94.50--$94.50–$94.50—$92.502
$195.00Jan 15$94.30$98.50$96.40--$96.40–$96.40—$94.302
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$5.90$8.80$7.35$7.20 10/01$3.48–$36.45$7.2010
$280.00Nov 20$21.10$24.90$23.00$20.26 10/01$16.10–$43.00$21.1051
$280.00Dec 18$25.90$29.10$27.50$46.50 09/16$20.80–$49.45$27.5033
$280.00Jan 15$29.90$33.80$31.85$36.90 09/28$24.80–$52.80$31.857
$280.00Apr 16$42.00$46.10$44.05$53.70 08/21$37.75–$63.15$44.051
$280.00Dec 17$62.00$66.50$64.25$68.82 09/11$58.75–$81.00$64.2510
$290.00Oct 16$11.10$14.50$12.80$6.40 10/02$6.05–$44.30$11.10136
$290.00Nov 20$26.30$29.50$27.90$33.30 09/29$20.05–$49.65$27.9018
$290.00Dec 18$31.10$34.60$32.85$44.15 09/10$25.20–$56.45$32.8530
$290.00Jan 15$35.10$39.00$37.05$41.70 09/29$29.60–$59.65$37.057
$290.00Apr 16$47.20$51.10$49.15$53.50 09/09$42.65–$69.80$49.152
$290.00Jun 17$54.00$58.10$56.05$62.70 09/24$49.45–$75.45$56.0511
$270.00Oct 16$2.30$5.70$4.00$2.50 10/02$1.45–$29.25$2.5043
$270.00Nov 20$16.70$19.70$18.20$21.00 09/25$12.55–$36.35$18.2053
$270.00Dec 18$21.10$24.50$22.80$26.73 09/29$16.80–$42.95$22.8078
$270.00Jan 15$24.80$28.90$26.85$30.67 09/29$20.65–$46.65$26.8523
$270.00Jun 17$43.50$47.50$45.50$41.30 08/17$39.75–$62.45$43.501
$300.00Oct 16$18.00$21.10$19.55$9.63 10/02$9.75–$53.30$18.00215
$300.00Nov 20$32.00$35.80$33.90$29.88 10/01$24.85–$57.20$32.004
$300.00Dec 18$36.90$40.70$38.80$43.70 09/25$30.10–$64.25$38.80157
$300.00Jan 15$40.90$44.80$42.85$55.30 08/31$34.70–$67.25$42.8543
$300.00Jun 17$60.00$63.70$61.85$61.00 08/18$54.60–$82.30$61.001
$260.00Oct 16$0.55$3.00$1.78$1.25 10/02$1.00–$22.75$1.2566
$260.00Nov 20$12.40$16.30$14.35$10.46 10/02$9.40–$30.40$12.40184
$260.00Dec 18$17.30$20.80$19.05$15.48 10/02$13.65–$36.95$17.30111
$260.00Jan 15$21.00$24.50$22.75$33.30 09/02$17.15–$40.20$22.7512
$260.00Jun 17$38.50$42.40$40.45$51.95 09/14$35.15–$56.40$40.452
$260.00Dec 17$51.50$56.00$53.75$65.70 09/14$48.50–$68.50$53.7540
$310.00Oct 16$25.80$29.20$27.50$21.38 10/01$15.25–$61.75$25.80173
$310.00Nov 20$38.50$41.80$40.15$59.00 09/18$30.20–$65.25$40.1565
$310.00Dec 18$42.80$46.80$44.80--$35.25–$71.65$42.803
$310.00Jan 15$46.80$51.00$48.90$57.50 09/24$40.20–$74.35$48.908
$250.00Oct 16$0.50$2.95$1.73$0.81 10/02$0.65–$17.35$0.8165
$250.00Nov 20$8.90$12.90$10.90$7.30 10/02$7.05–$24.70$8.9020
$250.00Dec 18$13.60$17.30$15.45$12.46 10/02$10.70–$31.30$13.6080
$250.00Jan 15$16.90$20.50$18.70$21.65 09/29$13.75–$34.95$18.70122
$250.00Apr 16$27.60$30.50$29.05--$24.85–$45.15$27.605
$250.00Jun 17$33.50$37.50$35.50$39.62 09/11$31.10–$50.95$35.5013
$250.00Dec 17$46.50$51.00$48.75$47.87 10/01$44.00–$62.50$47.8714
$320.00Oct 16$34.30$37.90$36.10$35.38 10/01$21.65–$71.05$35.3820
$320.00Nov 20$45.70$48.70$47.20$42.87 10/01$36.10–$73.25$45.705
$320.00Dec 18$49.50$53.50$51.50$55.00 09/25$41.35–$79.60$51.50108
$320.00Jan 15$53.50$57.20$55.35--$45.60–$82.20$53.502
$320.00Apr 16$65.50$69.70$67.60$78.16 08/21$59.00–$91.45$67.601
$320.00Jun 17$72.00$76.20$74.10$68.70 08/13$66.20–$96.70$72.0011
$320.00Dec 17$86.00$90.50$88.25$87.70 08/18$81.00–$108.25$87.701
$240.00Oct 16$0.00$2.25$1.13$0.39 10/02$0.33–$12.75$0.39122
$240.00Dec 18$10.50$14.00$12.25$9.50 10/02$8.65–$26.35$10.50199
$240.00Jan 15$13.60$15.90$14.75$19.00 09/28$11.30–$29.85$14.7531
$240.00Apr 16$23.60$26.50$25.05$22.64 10/02$21.20–$39.80$23.601
$240.00Dec 17$41.50$46.00$43.75$56.00 09/17$39.50–$57.00$43.7534
$240.00Nov 20$6.00$10.10$8.05--$8.05–$8.05—$6.002
$330.00Oct 16$44.10$47.30$45.70$69.90 09/18$29.20–$80.50$45.7012
$330.00Dec 18$56.70$61.00$58.85$85.92 09/15$47.60–$87.55$58.857
$330.00Jan 15$60.40$64.50$62.45$88.42 09/15$51.90–$90.60$62.453
$330.00Jun 17$78.60$82.50$80.55$78.84 08/19$72.30–$104.00$78.84--
$330.00Nov 20$53.30$56.70$55.00--$49.15–$55.00$53.305
$230.00Oct 16$0.00$2.70$1.35$1.00 09/29$0.28–$9.15$1.0036
$230.00Nov 20$4.90$8.00$6.45$6.00 10/01$3.95–$16.25$6.008
$230.00Dec 18$8.00$11.50$9.75$15.50 08/21$6.80–$21.80$9.75164
$230.00Jan 15$10.60$14.40$12.50$9.69 10/02$8.85–$25.05$10.6074
$230.00Jun 17$25.10$29.70$27.40$31.86 08/20$23.40–$40.05$27.402
$230.00Dec 17$37.00$41.50$39.25$48.44 09/14$35.50–$51.50$39.255
$340.00Oct 16$53.60$57.20$55.40$79.67 09/18$37.55–$90.20$55.4070
$340.00Dec 18$64.20$68.00$66.10$54.90 08/05$54.50–$96.25$64.209
$340.00Jan 15$68.10$72.00$70.05$57.40 08/05$58.40–$98.45$68.1072
$340.00Jun 17$85.40$89.50$87.45$95.87 08/21$78.45–$111.75$87.451
$220.00Oct 16$0.00$1.35$0.68$0.15 10/02$0.25–$5.90$0.1570
$220.00Nov 20$3.50$6.00$4.75$4.19 10/01$2.88–$12.35$4.1947
$220.00Dec 18$5.50$9.50$7.50$9.80 09/28$5.25–$17.90$7.5030
$220.00Jan 15$7.50$11.60$9.55$12.20 09/28$7.05–$21.00$9.5539
$220.00Apr 16$16.70$19.40$18.05$16.10 10/02$15.10–$29.95$16.703
$350.00Oct 16$63.60$67.50$65.55$89.44 09/18$46.80–$99.95$65.553
$350.00Dec 18$72.50$76.20$74.35$70.09 10/01$61.55–$105.15$72.5014
$350.00Jan 15$75.30$79.50$77.40$85.67 08/21$65.55–$107.35$77.409
$350.00Apr 16$86.40$90.40$88.40$85.10 10/01$78.05–$114.90$86.401
$210.00Oct 16$0.00$0.15$0.08$0.15 10/01$0.05–$4.35$0.08634
$210.00Nov 20$1.50$4.30$2.90$2.20 10/02$2.60–$9.70$2.205
$210.00Dec 18$3.90$7.30$5.60--$3.70–$14.55$3.9042
$210.00Jan 15$5.80$9.60$7.70$9.50 09/28$5.60–$16.70$7.7068
$210.00Dec 17$28.50$33.50$31.00$42.50 09/15$27.50–$41.50$31.0011
$360.00Oct 16$73.60$77.20$75.40$102.48 09/15$55.80–$109.95$75.401
$360.00Dec 18$80.50$84.70$82.60$73.10 08/06$69.00–$113.60$80.503
$360.00Jan 15$83.90$87.50$85.70$104.06 09/14$72.65–$115.85$85.705
$200.00Oct 16$0.00$3.40$1.70$0.03 09/25$0.90–$3.00$0.03350
$200.00Nov 20$0.30$4.50$2.40$2.50 09/28$1.78–$7.05$2.4012
$200.00Dec 18$1.80$6.50$4.15$7.40 08/31$2.73–$11.30$4.157
$200.00Jan 15$3.60$6.70$5.15$12.55 09/16$4.10–$14.20$5.1520
$370.00Dec 18$89.20$93.30$91.25--$77.05–$122.75$89.205
$370.00Jan 15$92.50$95.50$94.00$77.70 08/05$80.10–$124.80$92.50995
$195.00Oct 16$0.00$3.40$1.70$1.41 09/16$1.30–$2.50$1.415
$195.00Dec 18$1.25$5.50$3.38$6.66 09/09$2.63–$10.15$3.382
$195.00Jan 15$2.75$6.50$4.63$8.70 09/21$3.58–$12.35$4.632
$190.00Oct 16$0.00$3.60$1.80$1.46 09/14$0.75–$2.50$1.462
$190.00Dec 18$0.75$5.00$2.88$9.20 09/15$2.23–$8.50$2.8820
$190.00Jan 15$2.15$6.50$4.33--$3.00–$11.00$2.155
$380.00Dec 18$98.10$102.00$100.05--$85.05–$132.05$98.101
$380.00Jan 15$100.80$104.00$102.40--$88.15–$133.85$100.80994
$185.00Nov 20$0.05$4.90$2.48--$1.80–$2.48$0.054
$185.00Dec 18$0.35$5.00$2.68--$2.55–$2.68$0.3513

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 68
Total Puts 121
Put/Call Ratio 1.78
Net Difference -53

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,208
Total Puts 472
Average Put/Call Ratio 0.57
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