Tour v531
AEIS
ADVANCED ENERGY INDS
$280.77 -2.73%
$279.16 (-0.57%)🌙
as of 10/12 06:04 PM
(10/8 18:04) ◀
|
Monday, October 12, 2026 (6:04pm)
January 2026
|
▶ (10/13 18:04)
◀ 10/12 18:04 ▶

Option Volume

Detail
ℹ
Current (10/12) 179
Calls: 98 (55%)
Puts: 81 (45%)
Prior (10/08) 189
Calls: 68 (36%)
Puts: 121 (64%)
Current vs Prior -5.29%
Calls: +44.12% (Calls)
Puts: -33.06% (Puts)
Prior 7-Day Total 1,618
Calls: 1,123 (69%)
Puts: 495 (31%)
Prior 7-Day Average 231
Calls: 160 (69%)
Puts: 70 (31%)
Current vs Prior 7-Day Avg -22.56%
Calls: -38.91%
Puts: +14.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12) $231.1K
Calls: $118.4K (51%)
Puts: $112.7K (49%)
Prior (10/08) $355.6K
Calls: $142.6K (40%)
Puts: $213.0K (60%)
Current vs Prior -35.02%
Calls: -16.99%
Puts: -47.10%
Prior 7-Day Total $2.61M
Calls: $2.01M (77%)
Puts: $595.1K (23%)
Prior 7-Day Average $372.6K
Calls: $287.6K (77%)
Puts: $85.0K (23%)
Current vs Prior 7-Day Avg -37.98%
Calls: -58.83%
Puts: +32.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12) 0.83
Prior (10/08) 1.78
Current vs Prior -53.55%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +12.73%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/12) 13,145
Calls: 6,444 (49%)
Puts: 6,701 (51%)
Prior (10/08) 13,127
Calls: 6,441 (49%)
Puts: 6,686 (51%)
Current vs Prior +0.14%
Prior 7-Day Total 78,624
Calls: 38,924 (50%)
Puts: 39,700 (50%)
Prior 7-Day Average 11,232
Calls: 5,560 (50%)
Puts: 5,671 (50%)
Current vs Prior 7-Day Avg +17.03%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 7.35% | 19.21%7.35% | 19.21%
Prior 8.72% | 19.82%8.72% | 19.82%
Current vs Prior -15.70% | -3.08%-15.70% | -3.08%
Prior 7-Day Avg 9.88% | 20.28%9.88% | 20.28%
Current vs 7-Day Avg -25.55% | -5.27%-25.55% | -5.27%
Prior 7-Day Eod 8.73% | 19.82%8.72% | 19.82%
Current vs 7-Day Eod -15.70% | -3.08%-15.70% | -3.08%
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

P/C ratio dropping 54% - 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 BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 9 of results (avg 8.3%, best 6.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1649.2052.40$50.806.3%20.9310
$260.00Nov 2034.5037.00$35.757.0%20.68--
$250.00Nov 2040.7044.30$42.508.5%--0.7320
$270.00Nov 2028.7031.30$30.008.7%30.611
$240.00Oct 1639.2043.10$41.159.5%--0.9840
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1647.2051.00$49.107.7%--0.9312
$310.00Nov 2039.6043.20$41.408.7%--0.6465
$290.00Nov 2027.7030.30$29.009.0%250.5264
$320.00Oct 1637.3041.10$39.209.7%--0.9520

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. 16 found (avg delta 0.78, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1639.2043.10$41.159.5%--0.9840
$250.00Oct 1629.5033.30$31.4012.1%--0.9668
$230.00Oct 1649.2052.40$50.806.3%20.9310
$260.00Oct 1620.1023.30$21.7014.7%20.91109
$270.00Oct 1612.5015.80$14.1523.3%20.756
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 1637.3041.10$39.209.7%--0.9520
$330.00Oct 1647.2051.00$49.107.7%--0.9312
$310.00Oct 1627.9031.50$29.7012.1%--0.92173
$300.00Oct 1618.9022.60$20.7517.8%--0.84215
$290.00Oct 1611.1015.10$13.1030.5%20.67136

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 137, top 53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 163.704.60$4.1521.7%530.3433
$300.00Oct 161.201.80$1.5040.0%110.16185
$310.00Oct 160.451.10$0.7883.3%60.09101
$270.00Nov 2028.7031.30$30.008.7%30.611
$230.00Oct 1649.2052.40$50.806.3%20.9310
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 2027.7030.30$29.009.0%250.5264
$240.00Oct 160.000.35$0.18194.4%160.02122
$230.00Nov 203.907.30$5.6060.7%100.167
$290.00Oct 1611.1015.10$13.1030.5%20.67136

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 1.22, avg 7.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$300.00Nov 20$13.50$16.50$13.5061%1.22$283.50
$310.00$330.00Nov 20$4.90$15.10$4.9036%3.08$314.90
$260.00$270.00Nov 20$5.75$4.25$5.7568%0.74$265.75
$300.00$310.00Nov 20$3.10$6.90$3.1042%2.23$303.10
$280.00$290.00Oct 16$3.40$6.60$3.4054%1.94$283.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$240.00Oct 16$0.15$9.85$0.154%65.67$249.85
$260.00$250.00Oct 16$0.47$9.53$0.4710%20.28$259.53
$280.00$270.00Oct 16$3.63$6.37$3.6346%1.75$276.37
$260.00$250.00Nov 20$3.30$6.70$3.3032%2.03$256.70
$270.00$260.00Nov 20$4.00$6.00$4.0039%1.50$266.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.37, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Oct 16$2.65$2.65$7.3566%0.36$292.65
$310.00$320.00Oct 16$0.40$0.40$9.6091%0.04$310.40
$300.00$310.00Oct 16$0.72$0.72$9.2884%0.08$300.72
$300.00$310.00Nov 20$3.10$3.10$6.9058%0.45$303.10
$310.00$330.00Nov 20$4.90$4.90$15.1064%0.32$314.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$230.00Nov 20$2.70$2.70$7.3079%0.37$237.30
$280.00$270.00Nov 20$5.00$5.00$5.0054%1.00$275.00
$270.00$260.00Oct 16$1.92$1.92$8.0875%0.24$268.08
$250.00$240.00Nov 20$2.80$2.80$7.2074%0.39$247.20
$270.00$260.00Nov 20$4.00$4.00$6.0061%0.67$266.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $16.48, cheapest $15.90)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Oct 16Nov 20$15.9066.2%67.6%
$280.00Oct 16Nov 20$17.0559.3%64.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.95% of stock, avg 9.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Oct 16$7.55$6.35$13.90$266.10$293.904.95%
$270.00Oct 16$14.15$2.72$16.87$253.13$286.876.01%
$290.00Oct 16$4.15$13.10$17.25$272.75$307.256.14%
$300.00Oct 16$1.50$20.75$22.25$277.75$322.257.92%
$260.00Oct 16$21.70$0.80$22.50$237.50$282.508.01%
$270.00Nov 20$30.00$18.40$48.40$221.60$318.4017.24%
$260.00Nov 20$35.75$14.40$50.15$209.85$310.1517.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.56% of stock, avg 5.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$260.00Oct 16$0.78$0.80$1.58$258.42$311.58
$330.00$260.00Oct 16$0.80$0.80$1.60$258.40$331.60
$330.00$230.00Oct 16$0.80$1.30$2.10$227.90$332.10
$310.00$230.00Oct 16$0.78$1.30$2.08$227.92$312.08
$300.00$260.00Oct 16$1.50$0.80$2.30$257.70$302.30
$300.00$230.00Oct 16$1.50$1.30$2.80$227.20$302.80
$310.00$270.00Oct 16$0.78$2.72$3.50$266.50$313.50
$330.00$270.00Oct 16$0.80$2.72$3.52$266.48$333.52
$300.00$270.00Oct 16$1.50$2.72$4.22$265.78$304.22
$290.00$260.00Oct 16$4.15$0.80$4.95$255.05$294.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.06, avg credit $2.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250310/320Oct 16$0.55$9.4587%0.06$249.45$310.55
250/260310/320Oct 16$0.87$9.1382%0.10$259.13$310.87
240/250290/300Oct 16$2.80$7.2062%0.39$247.20$292.80
260/270310/320Oct 16$2.32$7.6866%0.30$267.68$312.32
240/250300/310Oct 16$0.87$9.1380%0.10$249.13$300.87
250/260290/300Oct 16$3.12$6.8857%0.45$256.88$293.12
260/270290/300Oct 16$4.57$5.4341%0.84$265.43$294.57
250/260300/310Oct 16$1.19$8.8174%0.14$258.81$301.19
260/270300/310Oct 16$2.64$7.3659%0.36$267.36$302.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 12.33, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Oct 16$0.75$9.2538%12.33
$260.00$270.00$280.00Oct 16$0.95$9.0537%9.53
$300.00$310.00$320.00Oct 16$0.32$9.6812%30.25
$250.00$260.00$270.00Nov 20$1.00$9.0012%9.00
$290.00$300.00$310.00Oct 16$1.93$8.0725%4.18
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Oct 16$0.90$9.1038%10.11
$260.00$270.00$280.00Oct 16$1.71$8.2937%4.85
$230.00$240.00$250.00Nov 20$0.10$9.9011%99.00
$290.00$300.00$310.00Oct 16$1.30$8.7025%6.69
$240.00$250.00$260.00Nov 20$0.50$9.5011%19.00

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 $-3.00, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$300.001:2Nov 20-$3.00$27.00
$270.00$280.001:2Oct 16-$0.95$9.05
$280.00$290.001:2Oct 16-$0.75$9.25
$310.00$330.001:2Nov 20-$3.60$16.40
$260.00$270.001:2Oct 16-$6.60$3.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Oct 16-$5.45$4.55
$250.00$240.001:2Oct 16-$0.03$9.97
$240.00$230.001:2Nov 20-$2.90$7.10
$240.00$230.001:2Oct 16-$2.42$7.58
$250.00$240.001:2Nov 20-$5.50$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.34%, avg 2.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Nov 20$15.000.426.8%5.34%12.19%24
$310.00Nov 20$11.200.3610.4%3.99%14.40%113
$330.00Nov 20$6.700.2617.5%2.39%19.92%--20
$290.00Oct 16$3.700.343.3%1.32%4.61%5333
$300.00Oct 16$1.200.166.8%0.43%7.28%11185
$310.00Oct 16$0.450.0910.4%0.16%10.57%6101

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 12-17 call last traded $95.00 on 09/10 (now $90.00/$94.50) — try a limit near $92.25. Also watch the $260.00 12-17 call last traded $137.00 on 08/10 (now $85.50/$90.00) — try a limit near $87.75; the $260.00 06-17 call last traded $68.80 on 09/14 (now $67.00/$70.70) — try a limit near $68.80. Most tradeable put: the $350.00 01-15 put last traded $85.67 on 08/21 (now $77.90/$80.70) — try a limit near $79.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$6.60$8.50$7.55$30.70 10/02$7.55–$28.70$7.5531
$280.00Nov 20$23.10$26.80$24.95$44.01 10/02$18.55–$43.40$24.959
$280.00Dec 18$28.80$32.70$30.75$44.40 09/09$22.60–$49.05$30.7523
$280.00Jan 15$33.80$37.90$35.85$39.00 09/02$26.80–$53.60$35.8563
$280.00Apr 16$49.00$52.90$50.95$52.00 09/01$39.90–$69.35$50.954
$280.00Jun 17$57.50$61.60$59.55$63.30 09/25$47.45–$78.00$59.5514
$290.00Oct 16$3.70$4.60$4.15$24.75 10/02$4.15–$21.30$4.1533
$290.00Nov 20$18.90$22.20$20.55$38.13 10/02$15.05–$37.50$20.558
$290.00Dec 18$24.00$28.10$26.05$29.46 09/28$19.65–$43.35$26.05164
$290.00Jan 15$29.40$33.50$31.45--$23.55–$48.35$29.407
$290.00Apr 16$44.70$48.50$46.60$57.26 08/26$36.50–$64.40$46.605
$290.00Jun 17$53.50$57.40$55.45$79.25 08/20$44.10–$73.35$55.453
$290.00Dec 17$73.00$78.00$75.50$98.00 08/19$61.75–$93.40$75.502
$270.00Oct 16$12.50$15.80$14.15$38.50 10/02$10.45–$36.70$14.156
$270.00Nov 20$28.70$31.30$30.00$34.96 09/28$22.00–$49.85$30.001
$270.00Dec 18$34.00$37.50$35.75$41.18 09/25$26.05–$54.90$35.7518
$270.00Jan 15$38.80$42.70$40.75$37.70 09/21$30.35–$58.95$38.80173
$270.00Apr 16$53.50$57.80$55.65$53.88 09/14$43.40–$74.50$53.882
$300.00Oct 16$1.20$1.80$1.50$18.40 10/02$1.50–$15.40$1.50185
$300.00Nov 20$15.00$18.00$16.50$23.90 10/01$12.75–$32.30$16.504
$300.00Dec 18$20.50$24.50$22.50$25.30 09/29$17.10–$38.30$22.50109
$300.00Jan 15$25.50$28.80$27.15$42.30 10/02$20.50–$43.25$27.15109
$300.00Jun 17$49.60$53.50$51.55$46.80 09/21$41.10–$68.85$49.601
$300.00Dec 17$69.50$74.00$71.75$90.75 10/02$58.75–$89.25$71.752
$300.00Apr 16$40.70$44.40$42.55--$42.55–$56.85$40.7011
$260.00Oct 16$20.10$23.30$21.70$29.50 10/01$14.15–$46.55$21.70109
$260.00Dec 18$39.20$43.20$41.20$34.78 09/18$29.90–$61.55$39.20111
$260.00Jan 15$44.00$48.10$46.05$50.30 09/28$33.80–$65.60$46.0516
$260.00Apr 16$58.60$62.60$60.60$53.37 09/17$47.10–$80.25$58.60--
$260.00Jun 17$67.00$70.70$68.85$68.80 09/14$54.60–$88.05$68.802
$260.00Dec 17$85.50$90.00$87.75$137.00 08/10$71.75–$106.75$87.752
$310.00Oct 16$0.45$1.10$0.78$11.73 10/02$0.78–$11.40$0.78101
$310.00Nov 20$11.20$15.60$13.40$28.00 10/02$10.65–$27.35$13.4013
$310.00Dec 18$17.10$21.00$19.05$33.89 10/02$14.65–$33.50$19.0572
$310.00Jan 15$21.50$25.30$23.40$25.80 09/28$18.40–$38.70$23.4015
$310.00Apr 16$37.00$40.60$38.80$34.28 09/18$30.90–$55.35$37.001
$310.00Jun 17$45.70$49.90$47.80$43.70 09/14$38.20–$64.45$45.702
$310.00Dec 17$65.50$70.50$68.00$86.75 10/02$55.75–$85.25$68.005
$250.00Oct 16$29.50$33.30$31.40$22.85 09/18$18.95–$55.45$29.5068
$250.00Nov 20$40.70$44.30$42.50$46.38 09/30$30.65–$64.00$42.5020
$250.00Dec 18$45.50$49.70$47.60$61.20 10/01$34.40–$68.60$47.6049
$250.00Jan 15$49.50$53.90$51.70$103.43 08/14$38.45–$72.25$51.702
$250.00Apr 16$64.00$67.70$65.85$50.90 09/17$51.45–$86.20$64.0050
$250.00Dec 17$90.00$94.50$92.25$95.00 09/10$75.25–$111.75$92.253
$320.00Oct 16$0.00$0.75$0.38$8.00 10/02$0.38–$8.85$0.38237
$320.00Nov 20$8.80$13.10$10.95$24.82 10/02$8.90–$23.00$10.955
$320.00Dec 18$13.60$17.80$15.70$18.43 09/29$12.70–$29.30$15.70189
$320.00Jan 15$18.80$21.90$20.35$34.36 10/02$16.20–$34.50$20.3518
$320.00Jun 17$42.30$46.50$44.40$35.35 09/15$35.60–$60.35$42.302
$320.00Dec 17$62.50$67.00$64.75$55.51 09/16$53.50–$81.25$62.501
$240.00Oct 16$39.20$43.10$41.15$46.10 09/25$23.50–$65.60$41.1540
$240.00Dec 18$52.30$56.50$54.40$76.00 08/21$39.40–$76.05$54.4062
$240.00Jan 15$56.50$59.70$58.10$61.30 09/25$43.25–$79.40$58.107
$330.00Oct 16$0.00$1.60$0.80$4.70 10/02$0.43–$6.95$0.80212
$330.00Nov 20$6.70$10.30$8.50$8.70 09/21$7.45–$19.40$8.5020
$330.00Dec 18$11.60$14.90$13.25$26.75 09/08$10.80–$25.45$13.2531
$330.00Jan 15$15.70$19.40$17.55$22.85 09/30$14.35–$30.60$17.5518
$330.00Apr 16$30.10$34.30$32.20$29.08 09/18$26.05–$47.35$30.10--
$330.00Jun 17$39.00$43.30$41.15$54.83 08/21$33.15–$56.65$41.15--
$230.00Oct 16$49.20$52.40$50.80$34.76 09/16$30.35–$75.35$49.2010
$230.00Nov 20$55.70$59.70$57.70$58.32 09/30$41.60–$80.25$57.702
$230.00Dec 18$59.80$63.90$61.85--$44.90–$84.05$59.806
$230.00Jan 15$63.00$67.10$65.05$67.90 09/25$48.30–$87.15$65.0575
$340.00Oct 16$0.00$1.60$0.80$3.50 10/02$0.73–$5.60$0.8036
$340.00Nov 20$5.10$9.00$7.05$16.60 10/02$6.25–$16.35$7.056
$340.00Dec 18$8.90$12.70$10.80$21.80 10/02$9.65–$21.95$10.8040
$340.00Jan 15$13.50$16.90$15.20$17.50 09/28$12.55–$27.15$15.2021
$340.00Apr 16$27.70$31.40$29.55--$24.00–$43.75$27.701
$340.00Jun 17$36.00$40.30$38.15$41.28 09/02$31.25–$52.95$38.152
$340.00Dec 17$56.00$61.00$58.50$60.40 09/30$48.50–$74.25$58.508
$220.00Oct 16$59.20$63.00$61.10--$37.65–$85.20$59.202
$220.00Nov 20$64.10$68.20$66.15$55.20 09/21$47.95–$89.45$64.101
$220.00Dec 18$67.60$71.70$69.65$95.98 10/02$50.80–$92.25$69.6521
$220.00Jun 17$89.00$92.80$90.90--$72.75–$111.80$89.001
$350.00Oct 16$0.00$3.40$1.70$1.65 10/02$0.38–$4.33$1.6576
$350.00Nov 20$3.90$7.50$5.70$14.33 10/02$5.30–$13.65$5.7011
$350.00Dec 18$7.40$11.10$9.25$17.80 09/11$8.25–$19.30$9.2514
$350.00Jan 15$11.50$14.70$13.10$18.00 09/30$11.15–$24.05$13.106
$350.00Apr 16$24.50$29.00$26.75$23.70 09/16$22.10–$40.40$24.502
$350.00Jun 17$33.30$37.80$35.55$53.00 08/19$29.15–$49.50$35.551
$350.00Dec 17$53.00$58.00$55.50$47.03 09/17$46.00–$70.75$53.002
$210.00Oct 16$69.20$73.00$71.10--$71.10–$82.55$69.204
$210.00Nov 20$72.80$76.70$74.75--$74.75–$86.05$72.801
$210.00Dec 18$75.70$79.90$77.80--$77.80–$88.55$75.7066
$210.00Dec 17$110.50$114.00$112.25--$112.25–$122.50$110.501
$360.00Oct 16$0.00$0.70$0.35$0.90 10/02$0.28–$3.20$0.35117
$360.00Nov 20$2.45$6.50$4.47$9.48 10/01$4.43–$11.30$4.47201
$360.00Dec 18$5.50$10.00$7.75$9.10 09/21$7.15–$16.45$7.758
$360.00Jan 15$8.90$13.50$11.20$14.40 09/14$9.95–$21.20$11.208
$360.00Dec 17$50.00$55.00$52.50$44.79 09/17$43.75–$67.75$50.001
$200.00Dec 18$84.40$87.80$86.10--$86.10–$97.40$84.406
$200.00Jan 15$86.30$90.60$88.45--$88.45–$92.25$86.301
$200.00Dec 17$116.00$121.00$118.50--$118.50–$121.50$116.003
$195.00Oct 16$84.20$88.00$86.10--$86.10–$89.55$84.202
$195.00Dec 18$88.80$92.30$90.55--$90.55–$94.50$88.802
$195.00Jan 15$90.40$94.60$92.50--$92.50–$96.40$90.402
$370.00Oct 16$0.00$2.60$1.30$0.85 09/25$0.38–$2.65$0.8517
$370.00Dec 18$4.60$8.50$6.55$10.40 09/03$6.20–$14.30$6.5554
$370.00Jan 15$8.00$11.30$9.65$21.00 10/02$8.80–$18.90$9.6518
$370.00Dec 17$47.50$52.50$50.00$59.50 09/11$41.75–$64.75$50.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$5.50$7.20$6.35$7.20 10/01$3.48–$36.45$6.3510
$280.00Nov 20$21.80$25.00$23.40$20.26 10/01$16.10–$43.00$21.8051
$280.00Dec 18$26.10$29.80$27.95$46.50 09/16$20.80–$49.45$27.9533
$280.00Jan 15$30.10$33.50$31.80$36.90 09/28$24.80–$52.80$31.807
$280.00Apr 16$42.10$46.10$44.10$53.70 08/21$37.75–$63.15$44.101
$280.00Dec 17$62.50$67.50$65.00$68.82 09/11$58.75–$81.00$65.0010
$290.00Oct 16$11.10$15.10$13.10$6.40 10/02$6.05–$44.30$11.10136
$290.00Nov 20$27.70$30.30$29.00$33.30 09/29$20.05–$49.65$29.0064
$290.00Dec 18$32.10$35.50$33.80$44.15 09/10$25.20–$56.45$33.8030
$290.00Jan 15$35.20$39.70$37.45$41.70 09/29$29.60–$59.65$37.457
$290.00Apr 16$47.80$51.50$49.65$53.50 09/09$42.65–$69.80$49.652
$290.00Jun 17$54.80$58.60$56.70$62.70 09/24$49.45–$75.45$56.7011
$270.00Oct 16$2.05$3.40$2.72$2.50 10/02$1.45–$29.25$2.5044
$270.00Nov 20$16.60$20.20$18.40$21.00 09/25$12.55–$36.35$18.4057
$270.00Dec 18$21.40$24.60$23.00$26.73 09/29$16.80–$42.95$23.0078
$270.00Jan 15$24.90$29.20$27.05$30.67 09/29$20.65–$46.65$27.0523
$270.00Jun 17$43.50$47.60$45.55$41.30 08/17$39.75–$62.45$43.501
$300.00Oct 16$18.90$22.60$20.75$9.63 10/02$9.75–$53.30$18.90215
$300.00Nov 20$33.00$36.60$34.80$29.88 10/01$24.85–$57.20$33.004
$300.00Dec 18$37.80$41.80$39.80$43.70 09/25$30.10–$64.25$39.80157
$300.00Jan 15$41.30$45.20$43.25$55.30 08/31$34.70–$67.25$43.2543
$300.00Jun 17$60.60$64.40$62.50$61.00 08/18$54.60–$82.30$61.001
$260.00Oct 16$0.05$1.55$0.80$1.25 10/02$0.80–$22.75$0.8066
$260.00Nov 20$12.50$16.30$14.40$10.46 10/02$9.40–$30.40$12.50189
$260.00Dec 18$17.00$20.70$18.85$15.48 10/02$13.65–$36.95$17.00111
$260.00Jan 15$20.50$24.10$22.30$33.30 09/02$17.15–$40.20$22.3013
$260.00Jun 17$38.50$42.90$40.70$51.95 09/14$35.15–$56.40$40.702
$260.00Dec 17$51.50$56.50$54.00$65.70 09/14$48.50–$68.50$54.0040
$310.00Oct 16$27.90$31.50$29.70$21.38 10/01$15.25–$61.75$27.90173
$310.00Nov 20$39.60$43.20$41.40$59.00 09/18$30.20–$65.25$41.4065
$310.00Dec 18$44.20$48.00$46.10--$35.25–$71.65$44.203
$310.00Jan 15$47.80$51.60$49.70$57.50 09/24$40.20–$74.35$49.708
$250.00Oct 16$0.00$0.65$0.33$0.81 10/02$0.33–$17.35$0.3364
$250.00Nov 20$9.10$13.10$11.10$7.30 10/02$7.05–$24.70$9.1018
$250.00Dec 18$13.10$17.10$15.10$12.46 10/02$10.70–$31.30$13.1080
$250.00Jan 15$16.50$20.50$18.50$21.65 09/29$13.75–$34.95$18.50122
$250.00Apr 16$27.50$32.00$29.75--$24.85–$45.15$27.505
$250.00Jun 17$34.00$37.80$35.90$39.62 09/11$31.10–$50.95$35.9013
$250.00Dec 17$46.50$51.50$49.00$47.87 10/01$44.00–$62.50$47.8714
$320.00Oct 16$37.30$41.10$39.20$35.38 10/01$21.65–$71.05$37.3020
$320.00Nov 20$46.70$50.50$48.60$42.87 10/01$36.10–$73.25$46.705
$320.00Dec 18$51.10$54.80$52.95$55.00 09/25$41.35–$79.60$52.95108
$320.00Jan 15$54.40$58.90$56.65--$45.60–$82.20$54.402
$320.00Apr 16$66.60$70.20$68.40$78.16 08/21$59.00–$91.45$68.401
$320.00Jun 17$73.00$77.20$75.10$68.70 08/13$66.20–$96.70$73.0011
$320.00Dec 17$86.50$91.50$89.00$87.70 08/18$81.00–$108.25$87.701
$240.00Oct 16$0.00$0.35$0.18$0.39 10/02$0.18–$12.75$0.18122
$240.00Dec 18$9.90$14.20$12.05$9.50 10/02$8.65–$26.35$9.90198
$240.00Jan 15$12.70$16.10$14.40$19.00 09/28$11.30–$29.85$14.4032
$240.00Apr 16$23.50$27.80$25.65$22.64 10/02$21.20–$39.80$23.501
$240.00Dec 17$41.90$46.50$44.20$56.00 09/17$39.50–$57.00$44.2034
$240.00Nov 20$6.50$10.10$8.30--$8.05–$8.30$6.5037
$330.00Oct 16$47.20$51.00$49.10$69.90 09/18$29.20–$80.50$49.1012
$330.00Dec 18$58.90$62.50$60.70$85.92 09/15$47.60–$87.55$60.707
$330.00Jan 15$62.00$65.50$63.75$88.42 09/15$51.90–$90.60$63.753
$330.00Jun 17$79.70$83.80$81.75$78.84 08/19$72.30–$104.00$79.70--
$330.00Nov 20$54.60$58.40$56.50--$49.15–$56.50$54.605
$230.00Oct 16$0.00$2.60$1.30$1.00 09/29$0.28–$9.15$1.0036
$230.00Nov 20$3.90$7.30$5.60$6.00 10/01$3.95–$16.25$5.607
$230.00Dec 18$6.80$11.50$9.15$15.50 08/21$6.80–$21.80$9.15164
$230.00Jan 15$10.00$13.80$11.90$9.69 10/02$8.85–$25.05$10.0074
$230.00Jun 17$25.20$29.50$27.35$31.86 08/20$23.40–$40.05$27.352
$230.00Dec 17$37.00$42.00$39.50$48.44 09/14$35.50–$51.50$39.505
$340.00Oct 16$57.20$61.00$59.10$79.67 09/18$37.55–$90.20$59.10--
$340.00Dec 18$66.20$70.50$68.35$54.90 08/05$54.50–$96.25$66.209
$340.00Jan 15$69.60$73.10$71.35$57.40 08/05$58.40–$98.45$69.6072
$340.00Jun 17$86.70$91.00$88.85$95.87 08/21$78.45–$111.75$88.851
$220.00Oct 16$0.00$2.60$1.30$0.15 10/02$0.25–$5.90$0.1569
$220.00Nov 20$2.05$6.20$4.13$4.19 10/01$2.88–$12.35$4.1346
$220.00Dec 18$4.80$9.30$7.05$9.80 09/28$5.25–$17.90$7.0530
$220.00Jan 15$7.70$11.20$9.45$12.20 09/28$7.05–$21.00$9.4540
$220.00Apr 16$16.50$20.50$18.50$16.10 10/02$15.10–$29.95$16.504
$350.00Oct 16$67.20$71.00$69.10$89.44 09/18$46.80–$99.95$69.10--
$350.00Dec 18$75.00$78.40$76.70$70.09 10/01$61.55–$105.15$75.0014
$350.00Jan 15$77.90$80.70$79.30$85.67 08/21$65.55–$107.35$79.309
$350.00Apr 16$88.00$91.90$89.95$85.10 10/01$78.05–$114.90$88.001
$210.00Oct 16$0.00$0.15$0.08$0.15 10/01$0.05–$4.35$0.08634
$210.00Nov 20$1.50$4.70$3.10$2.20 10/02$2.60–$9.70$2.206
$210.00Dec 18$3.20$7.10$5.15--$3.70–$14.55$3.2042
$210.00Jan 15$5.00$9.30$7.15$9.50 09/28$5.60–$16.70$7.1568
$210.00Dec 17$28.50$33.50$31.00$42.50 09/15$27.50–$41.50$31.0011
$360.00Oct 16$77.20$81.00$79.10$102.48 09/15$55.80–$109.95$79.10--
$360.00Dec 18$82.90$87.00$84.95$73.10 08/06$69.00–$113.60$82.903
$360.00Jan 15$85.40$89.50$87.45$104.06 09/14$72.65–$115.85$87.455
$200.00Oct 16$0.00$3.40$1.70$0.03 09/25$0.90–$3.00$0.03350
$200.00Nov 20$0.25$4.60$2.42$2.50 09/28$1.78–$7.05$2.4212
$200.00Dec 18$2.60$5.50$4.05$7.40 08/31$2.73–$11.30$4.057
$200.00Jan 15$3.00$7.40$5.20$12.55 09/16$4.10–$14.20$5.2020
$195.00Oct 16$0.00$3.40$1.70$1.41 09/16$1.30–$2.50$1.415
$195.00Dec 18$2.05$5.50$3.78$6.66 09/09$2.63–$10.15$3.782
$195.00Jan 15$3.00$7.00$5.00$8.70 09/21$3.58–$12.35$5.002
$370.00Dec 18$91.70$95.90$93.80--$77.05–$122.75$91.705
$370.00Jan 15$94.30$97.90$96.10$77.70 08/05$80.10–$124.80$94.30995
$190.00Oct 16$0.00$3.40$1.70$1.46 09/14$0.75–$2.50$1.462
$190.00Dec 18$0.55$5.00$2.78$9.20 09/15$2.23–$8.50$2.7820
$190.00Jan 15$1.50$6.10$3.80--$3.00–$11.00$1.505
$185.00Nov 20$0.05$4.10$2.07--$1.80–$2.48$0.054
$185.00Dec 18$0.95$5.00$2.98--$2.55–$2.98$0.9513
$185.00Jan 15$2.00$5.80$3.90--$3.90–$3.90—$2.0021
$185.00Apr 16$6.80$11.20$9.00--$9.00–$9.00—$6.802

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 98
Total Puts 81
Put/Call Ratio 0.83
Net Difference 17

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,123
Total Puts 495
Average Put/Call Ratio 0.73
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