Tour v531
AEIS
ADVANCED ENERGY INDS
$275.65 -1.82%
$271.79 (-1.40%)🌙
as of 10/13 06:04 PM
(10/12 18:04) ◀
|
Tuesday, October 13, 2026 (6:04pm)
January 2026
|
▶ (10/14 18:05)
◀ 10/13 18:04 ▶

Option Volume

Detail
ℹ
Current (10/13) 807
Calls: 145 (18%)
Puts: 662 (82%)
Prior (10/12) 179
Calls: 98 (55%)
Puts: 81 (45%)
Current vs Prior +350.84%
Calls: +47.96% (Calls)
Puts: +717.28% (Puts)
Prior 7-Day Total 1,592
Calls: 1,021 (64%)
Puts: 571 (36%)
Prior 7-Day Average 227
Calls: 145 (64%)
Puts: 81 (36%)
Current vs Prior 7-Day Avg +254.84%
Calls: -0.59%
Puts: +711.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/13) $685.9K
Calls: $192.0K (28%)
Puts: $493.9K (72%)
Prior (10/12) $231.1K
Calls: $118.4K (51%)
Puts: $112.7K (49%)
Current vs Prior +196.86%
Calls: +62.21%
Puts: +338.33%
Prior 7-Day Total $2.40M
Calls: $1.70M (71%)
Puts: $703.5K (29%)
Prior 7-Day Average $342.7K
Calls: $242.2K (71%)
Puts: $100.5K (29%)
Current vs Prior 7-Day Avg +100.15%
Calls: -20.72%
Puts: +391.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/13) 4.57
Prior (10/12) 0.83
Current vs Prior +452.37%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +438.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/13) 13,235
Calls: 6,497 (49%)
Puts: 6,738 (51%)
Prior (10/12) 13,145
Calls: 6,444 (49%)
Puts: 6,701 (51%)
Current vs Prior +0.68%
Prior 7-Day Total 91,150
Calls: 44,758 (49%)
Puts: 46,392 (51%)
Prior 7-Day Average 13,021
Calls: 6,394 (49%)
Puts: 6,627 (51%)
Current vs Prior 7-Day Avg +1.64%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.82% | 19.28%6.82% | 19.28%
Prior 7.35% | 19.21%7.35% | 19.21%
Current vs Prior -7.27% | +0.35%-7.27% | +0.35%
Prior 7-Day Avg 9.29% | 20.00%9.29% | 20.00%
Current vs 7-Day Avg -26.56% | -3.59%-26.56% | -3.59%
Prior 7-Day Eod 7.35% | 19.22%7.35% | 19.21%
Current vs 7-Day Eod -7.27% | +0.35%-7.27% | +0.35%
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 bearish flow with 72% put dollar volume ($493.9K). Massive premium surge with dollar volume up 197% vs prior. Dollar volume significantly above 7-day average (100% higher). Unusually high activity with volume up 351% vs prior - elevated interest.

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 6 of results (avg 8.5%, best 6.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1643.8047.30$45.557.7%--0.9211
$240.00Oct 1634.0037.50$35.759.8%--0.9040
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1652.6056.30$54.456.8%--0.9211
$320.00Oct 1642.7046.40$44.558.3%--0.9020
$310.00Nov 2043.0047.00$45.008.9%--0.6765
$290.00Nov 2030.5033.50$32.009.4%--0.5589

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 0.77, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1643.8047.30$45.557.7%--0.9211
$240.00Oct 1634.0037.50$35.759.8%--0.9040
$250.00Oct 1624.5028.00$26.2513.3%--0.8968
$260.00Oct 1615.7018.60$17.1516.9%--0.83107
$250.00Nov 2036.7040.70$38.7010.3%--0.7120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 1633.0036.50$34.7510.1%40.95173
$330.00Oct 1652.6056.30$54.456.8%--0.9211
$320.00Oct 1642.7046.40$44.558.3%--0.9020
$300.00Oct 1623.2026.90$25.0514.8%10.85215
$290.00Oct 1614.5018.30$16.4023.2%--0.80138

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 444, top 270)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 160.952.60$1.7892.7%250.2074
$280.00Nov 2020.4024.20$22.3017.0%250.519
$300.00Nov 2013.2016.00$14.6019.2%180.395
$270.00Oct 168.0011.20$9.6033.3%120.636
$280.00Oct 163.605.60$4.6043.5%40.4031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 161.002.45$1.7383.8%2700.1866
$270.00Oct 163.605.90$4.7548.4%680.3744
$280.00Oct 167.5010.90$9.2037.0%60.6010
$310.00Oct 1633.0036.50$34.7510.1%40.95173
$260.00Nov 2015.1018.10$16.6018.1%40.35189

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 7.6%, max 10.7%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Oct 16Nov 2072.9%65.8%10.7%68101
$260.00Oct 16Nov 2071.3%68.3%4.5%274255

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 0.83, avg 7.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$280.00Nov 20$16.40$13.60$16.4071%0.83$266.40
$290.00$300.00Oct 16$0.25$9.75$0.2520%39.00$290.25
$310.00$320.00Nov 20$2.05$7.95$2.0533%3.88$312.05
$280.00$290.00Nov 20$4.10$5.90$4.1051%1.44$284.10
$320.00$330.00Oct 16$0.18$9.82$0.1810%54.56$320.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$0.55$9.45$0.5518%17.18$259.45
$280.00$270.00Oct 16$4.45$5.55$4.4560%1.25$275.55
$300.00$290.00Nov 20$5.90$4.10$5.9061%0.69$294.10
$270.00$260.00Nov 20$3.90$6.10$3.9042%1.56$266.10
$240.00$230.00Nov 20$2.05$7.95$2.0523%3.88$237.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.82, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 16$1.20$1.20$8.8086%0.14$301.20
$280.00$290.00Oct 16$2.82$2.82$7.1860%0.39$282.82
$320.00$330.00Nov 20$2.40$2.40$7.6072%0.32$322.40
$300.00$310.00Nov 20$3.15$3.15$6.8561%0.46$303.15
$290.00$300.00Nov 20$3.60$3.60$6.4055%0.56$293.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 20$4.50$4.50$5.5064%0.82$255.50
$270.00$260.00Oct 16$3.02$3.02$6.9863%0.43$266.98
$250.00$240.00Nov 20$3.00$3.00$7.0071%0.43$247.00
$240.00$230.00Nov 20$2.05$2.05$7.9577%0.26$237.95
$270.00$260.00Nov 20$3.90$3.90$6.1058%0.64$266.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $16.70, cheapest $15.75)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Oct 16Nov 20$17.7067.4%69.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Oct 16Nov 20$15.7572.9%65.8%
$280.00Oct 16Nov 20$16.6567.4%69.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 5.01% of stock, avg 11.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Oct 16$4.60$9.20$13.80$266.20$293.805.01%
$270.00Oct 16$9.60$4.75$14.35$255.65$284.355.21%
$290.00Oct 16$1.78$16.40$18.18$271.82$308.186.60%
$260.00Oct 16$17.15$1.73$18.88$241.12$278.886.85%
$300.00Oct 16$1.53$25.05$26.58$273.42$326.589.64%
$250.00Oct 16$26.25$1.18$27.43$222.57$277.439.95%
$280.00Nov 20$22.30$25.85$48.15$231.85$328.1517.47%
$290.00Nov 20$18.20$32.00$50.20$239.80$340.2018.21%
$250.00Nov 20$38.70$12.10$50.80$199.20$300.8018.43%
$300.00Nov 20$14.60$37.90$52.50$247.50$352.5019.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.85% of stock, avg 6.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$250.00Oct 16$1.15$1.18$2.33$247.67$332.33
$330.00$230.00Oct 16$1.15$1.30$2.45$227.55$332.45
$320.00$250.00Oct 16$1.33$1.18$2.51$247.49$322.51
$330.00$240.00Oct 16$1.15$1.35$2.50$237.50$332.50
$320.00$230.00Oct 16$1.33$1.30$2.63$227.37$322.63
$320.00$240.00Oct 16$1.33$1.35$2.68$237.32$322.68
$300.00$250.00Oct 16$1.53$1.18$2.71$247.29$302.71
$300.00$240.00Oct 16$1.53$1.35$2.88$237.12$302.88
$300.00$230.00Oct 16$1.53$1.30$2.83$227.17$302.83
$330.00$260.00Oct 16$1.15$1.73$2.88$257.12$332.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.17, avg credit $3.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250320/330Nov 20$5.40$4.6043%1.17$244.60$325.40
230/240320/330Nov 20$4.45$5.5549%0.80$235.55$324.45
240/250310/320Nov 20$5.05$4.9538%1.02$244.95$315.05
250/260300/310Oct 16$1.75$8.2568%0.21$258.25$301.75
230/240310/320Nov 20$4.10$5.9044%0.69$235.90$314.10
250/260320/330Oct 16$0.73$9.2773%0.08$259.27$320.73
250/260290/300Oct 16$0.80$9.2062%0.09$259.20$290.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 5.99, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$2.18$7.8243%3.59
$290.00$300.00$310.00Nov 20$0.45$9.5512%21.22
$280.00$290.00$300.00Nov 20$0.50$9.5012%19.00
$260.00$270.00$280.00Oct 16$2.55$7.4543%2.92
$240.00$250.00$260.00Oct 16$0.40$9.608%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$1.43$8.5742%5.99
$300.00$310.00$320.00Oct 16$0.10$9.905%99.00
$310.00$320.00$330.00Oct 16$0.10$9.904%99.00
$280.00$290.00$300.00Oct 16$1.45$8.5526%5.90
$270.00$280.00$290.00Oct 16$2.75$7.2543%2.64

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 $-5.90, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$280.001:2Nov 20-$5.90$24.10
$260.00$270.001:2Oct 16-$2.05$7.95
$250.00$260.001:2Oct 16-$8.05$1.95
$290.00$300.001:2Oct 16-$1.28$8.72
$320.00$330.001:2Oct 16-$0.97$9.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Oct 16-$2.00$8.00
$280.00$270.001:2Oct 16-$0.30$9.70
$300.00$290.001:2Oct 16-$7.75$2.25
$260.00$250.001:2Oct 16-$0.63$9.37
$240.00$230.001:2Oct 16-$1.25$8.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.95%, avg 3.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Nov 20$16.400.455.2%5.95%11.16%18
$300.00Nov 20$13.200.398.8%4.79%13.62%185
$280.00Nov 20$20.400.511.6%7.40%8.98%259
$310.00Nov 20$9.300.3312.5%3.37%15.84%--13
$320.00Nov 20$8.000.2816.1%2.90%18.99%15
$330.00Nov 20$5.000.2319.7%1.81%21.53%--20
$280.00Oct 16$3.600.401.6%1.31%2.88%431
$290.00Oct 16$0.950.205.2%0.34%5.55%2574
$300.00Oct 16$0.250.148.8%0.09%8.92%1188

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, 168 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 01-15 call last traded $67.90 on 09/25 (now $59.70/$62.30) — try a limit near $61.00. Also watch the $260.00 06-17 call last traded $68.80 on 09/14 (now $63.90/$67.00) — try a limit near $65.45; the $250.00 12-17 call last traded $95.00 on 09/10 (now $86.00/$90.50) — try a limit near $88.25. Most tradeable put: the $350.00 12-18 put last traded $70.09 on 10/01 (now $79.20/$82.40) — try a limit near $79.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$3.60$5.60$4.60$30.70 10/02$4.60–$28.70$4.6031
$280.00Nov 20$20.40$24.20$22.30$44.01 10/02$18.55–$43.40$22.309
$280.00Dec 18$26.00$28.90$27.45$44.40 09/09$22.60–$49.05$27.4523
$280.00Jan 15$30.60$34.20$32.40$39.00 09/02$26.80–$53.60$32.4063
$280.00Apr 16$45.90$49.10$47.50$52.00 09/01$39.90–$69.35$47.504
$280.00Jun 17$54.50$58.00$56.25$63.30 09/25$47.45–$78.00$56.2514
$270.00Oct 16$8.00$11.20$9.60$38.50 10/02$9.60–$36.70$9.606
$270.00Nov 20$25.60$29.00$27.30$34.96 09/28$22.00–$49.85$27.304
$270.00Dec 18$30.50$34.50$32.50$41.18 09/25$26.05–$54.90$32.5018
$270.00Jan 15$35.80$38.50$37.15$37.70 09/21$30.35–$58.95$37.15173
$270.00Apr 16$50.20$53.60$51.90$53.88 09/14$43.40–$74.50$51.902
$290.00Oct 16$0.95$2.60$1.78$24.75 10/02$1.78–$21.30$1.7874
$290.00Nov 20$16.40$20.00$18.20$38.13 10/02$15.05–$37.50$18.208
$290.00Dec 18$21.50$25.00$23.25$29.46 09/28$19.65–$43.35$23.25163
$290.00Jan 15$26.20$30.10$28.15--$23.55–$48.35$26.207
$290.00Apr 16$41.60$45.00$43.30$57.26 08/26$36.50–$64.40$43.305
$290.00Jun 17$50.20$53.90$52.05$79.25 08/20$44.10–$73.35$52.053
$290.00Dec 17$69.50$74.00$71.75$98.00 08/19$61.75–$93.40$71.752
$260.00Oct 16$15.70$18.60$17.15$29.50 10/01$14.15–$46.55$17.15107
$260.00Dec 18$35.60$39.40$37.50$34.78 09/18$29.90–$61.55$35.60111
$260.00Jan 15$40.40$44.50$42.45$50.30 09/28$33.80–$65.60$42.4516
$260.00Apr 16$55.10$58.50$56.80$53.37 09/17$47.10–$80.25$55.10--
$260.00Jun 17$63.90$67.00$65.45$68.80 09/14$54.60–$88.05$65.452
$260.00Dec 17$81.50$86.00$83.75$137.00 08/10$71.75–$106.75$83.752
$260.00Nov 20$30.60$34.40$32.50--$32.50–$32.50—$30.602
$300.00Oct 16$0.25$2.80$1.53$18.40 10/02$1.50–$15.40$1.53188
$300.00Nov 20$13.20$16.00$14.60$23.90 10/01$12.75–$32.30$14.605
$300.00Dec 18$17.60$21.10$19.35$25.30 09/29$17.10–$38.30$19.35109
$300.00Jan 15$22.60$25.70$24.15$42.30 10/02$20.50–$43.25$24.15109
$300.00Jun 17$46.50$50.10$48.30$46.80 09/21$41.10–$68.85$46.801
$300.00Dec 17$66.00$70.00$68.00$90.75 10/02$58.75–$89.25$68.002
$300.00Apr 16$37.60$41.10$39.35--$39.35–$56.85$37.6012
$250.00Oct 16$24.50$28.00$26.25$22.85 09/18$18.95–$55.45$24.5068
$250.00Nov 20$36.70$40.70$38.70$46.38 09/30$30.65–$64.00$38.7020
$250.00Dec 18$41.70$45.90$43.80$61.20 10/01$34.40–$68.60$43.8049
$250.00Jan 15$46.40$49.70$48.05$103.43 08/14$38.45–$72.25$48.052
$250.00Apr 16$60.30$63.70$62.00$50.90 09/17$51.45–$86.20$60.3050
$250.00Dec 17$86.00$90.50$88.25$95.00 09/10$75.25–$111.75$88.253
$310.00Oct 16$0.00$0.65$0.33$11.73 10/02$0.33–$11.40$0.33101
$310.00Nov 20$9.30$13.60$11.45$28.00 10/02$10.65–$27.35$11.4513
$310.00Dec 18$15.30$17.20$16.25$33.89 10/02$14.65–$33.50$16.2572
$310.00Jan 15$19.20$22.60$20.90$25.80 09/28$18.40–$38.70$20.9014
$310.00Apr 16$34.20$37.60$35.90$34.28 09/18$30.90–$55.35$34.281
$310.00Jun 17$42.70$46.50$44.60$43.70 09/14$38.20–$64.45$43.702
$310.00Dec 17$62.00$66.50$64.25$86.75 10/02$55.75–$85.25$64.255
$240.00Oct 16$34.00$37.50$35.75$46.10 09/25$23.50–$65.60$35.7540
$240.00Dec 18$48.40$52.20$50.30$76.00 08/21$39.40–$76.05$50.3062
$240.00Jan 15$52.50$55.80$54.15$61.30 09/25$43.25–$79.40$54.157
$320.00Oct 16$0.00$2.65$1.33$8.00 10/02$0.38–$8.85$1.33237
$320.00Nov 20$8.00$10.80$9.40$24.82 10/02$8.90–$23.00$9.405
$320.00Dec 18$11.60$15.80$13.70$18.43 09/29$12.70–$29.30$13.70189
$320.00Jan 15$16.40$19.80$18.10$34.36 10/02$16.20–$34.50$18.1018
$320.00Jun 17$39.50$43.20$41.35$35.35 09/15$35.60–$60.35$39.502
$320.00Dec 17$59.00$63.50$61.25$55.51 09/16$53.50–$81.25$59.001
$230.00Oct 16$43.80$47.30$45.55$34.76 09/16$30.35–$75.35$43.8011
$230.00Nov 20$51.10$54.90$53.00$58.32 09/30$41.60–$80.25$53.002
$230.00Dec 18$55.30$59.50$57.40--$44.90–$84.05$55.306
$230.00Jan 15$59.70$62.30$61.00$67.90 09/25$48.30–$87.15$61.0075
$330.00Oct 16$0.00$2.30$1.15$4.70 10/02$0.43–$6.95$1.15212
$330.00Nov 20$5.00$9.00$7.00$8.70 09/21$7.00–$19.40$7.0020
$330.00Dec 18$9.90$13.50$11.70$26.75 09/08$10.80–$25.45$11.7031
$330.00Jan 15$13.50$17.80$15.65$22.85 09/30$14.35–$30.60$15.6518
$330.00Apr 16$27.60$31.30$29.45$29.08 09/18$26.05–$47.35$29.08--
$330.00Jun 17$36.20$40.10$38.15$54.83 08/21$33.15–$56.65$38.15--
$220.00Oct 16$53.80$57.30$55.55--$37.65–$85.20$53.802
$220.00Nov 20$59.30$63.30$61.30$55.20 09/21$47.95–$89.45$59.301
$220.00Dec 18$63.10$67.00$65.05$95.98 10/02$50.80–$92.25$65.0521
$220.00Jun 17$85.10$88.60$86.85--$72.75–$111.80$85.101
$340.00Oct 16$0.00$2.65$1.33$3.50 10/02$0.73–$5.60$1.3336
$340.00Nov 20$4.60$7.50$6.05$16.60 10/02$6.05–$16.35$6.056
$340.00Dec 18$8.40$9.90$9.15$21.80 10/02$9.15–$21.95$9.1539
$340.00Jan 15$11.30$15.10$13.20$17.50 09/28$12.55–$27.15$13.2021
$340.00Apr 16$24.70$28.60$26.65--$24.00–$43.75$24.701
$340.00Jun 17$33.50$37.20$35.35$41.28 09/02$31.25–$52.95$35.352
$340.00Dec 17$53.00$57.50$55.25$60.40 09/30$48.50–$74.25$55.258
$210.00Oct 16$63.80$67.30$65.55--$65.55–$82.55$63.804
$210.00Nov 20$67.80$71.20$69.50--$69.50–$86.05$67.801
$210.00Dec 18$70.90$75.00$72.95--$72.95–$88.55$70.9066
$210.00Dec 17$106.00$110.00$108.00--$108.00–$122.50$106.001
$350.00Oct 16$0.00$2.65$1.33$1.65 10/02$0.38–$4.33$1.3376
$350.00Nov 20$2.80$5.10$3.95$14.33 10/02$3.95–$13.65$3.9511
$350.00Dec 18$5.80$9.50$7.65$17.80 09/11$7.65–$19.30$7.6514
$350.00Jan 15$9.20$13.50$11.35$18.00 09/30$11.15–$24.05$11.356
$350.00Apr 16$22.20$26.00$24.10$23.70 09/16$22.10–$40.40$23.702
$350.00Jun 17$30.50$34.50$32.50$53.00 08/19$29.15–$49.50$32.501
$350.00Dec 17$50.00$54.50$52.25$47.03 09/17$46.00–$70.75$50.002
$200.00Dec 18$79.50$83.30$81.40--$81.40–$97.40$79.506
$200.00Jan 15$81.70$85.90$83.80--$83.80–$92.25$81.701
$200.00Dec 17$111.50$116.00$113.75--$113.75–$121.50$111.503
$195.00Oct 16$78.80$82.30$80.55--$80.55–$89.55$78.802
$195.00Dec 18$83.80$87.70$85.75--$85.75–$94.50$83.802
$195.00Jan 15$85.70$90.00$87.85--$87.85–$96.40$85.702
$195.00Dec 17$114.50$118.50$116.50--$116.50–$116.50—$114.501
$360.00Oct 16$0.00$1.30$0.65$0.90 10/02$0.28–$3.20$0.65117
$360.00Nov 20$1.90$4.50$3.20$9.48 10/01$3.20–$11.30$3.20201
$360.00Dec 18$5.80$8.00$6.90$9.10 09/21$6.90–$16.45$6.908
$360.00Jan 15$7.50$11.80$9.65$14.40 09/14$9.65–$21.20$9.658
$360.00Dec 17$47.50$52.00$49.75$44.79 09/17$43.75–$67.75$47.501
$190.00Oct 16$83.80$87.30$85.55--$85.55–$85.55—$83.802
$190.00Dec 18$88.20$92.00$90.10--$90.10–$90.10—$88.207
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Oct 16$7.50$10.90$9.20$7.20 10/01$3.48–$36.45$7.5010
$280.00Nov 20$23.90$27.80$25.85$20.26 10/01$16.10–$43.00$23.9051
$280.00Dec 18$29.40$32.50$30.95$46.50 09/16$20.80–$49.45$30.9533
$280.00Jan 15$32.70$36.50$34.60$36.90 09/28$24.80–$52.80$34.607
$280.00Apr 16$44.50$48.30$46.40$53.70 08/21$37.75–$63.15$46.401
$280.00Dec 17$64.50$69.00$66.75$68.82 09/11$58.75–$81.00$66.7510
$270.00Oct 16$3.60$5.90$4.75$2.50 10/02$1.45–$29.25$3.6044
$270.00Nov 20$18.40$22.60$20.50$21.00 09/25$12.55–$36.35$20.5057
$270.00Dec 18$23.40$27.30$25.35$26.73 09/29$16.80–$42.95$25.3578
$270.00Jan 15$27.20$30.90$29.05$30.67 09/29$20.65–$46.65$29.0523
$270.00Jun 17$45.60$49.70$47.65$41.30 08/17$39.75–$62.45$45.601
$290.00Oct 16$14.50$18.30$16.40$6.40 10/02$6.05–$44.30$14.50138
$290.00Nov 20$30.50$33.50$32.00$33.30 09/29$20.05–$49.65$32.0089
$290.00Dec 18$34.50$37.80$36.15$44.15 09/10$25.20–$56.45$36.1530
$290.00Jan 15$38.90$42.10$40.50$41.70 09/29$29.60–$59.65$40.507
$290.00Apr 16$50.00$54.00$52.00$53.50 09/09$42.65–$69.80$52.002
$290.00Jun 17$57.00$60.90$58.95$62.70 09/24$49.45–$75.45$58.9511
$260.00Oct 16$1.00$2.45$1.73$1.25 10/02$0.80–$22.75$1.2566
$260.00Nov 20$15.10$18.10$16.60$10.46 10/02$9.40–$30.40$15.10189
$260.00Dec 18$18.30$22.70$20.50$15.48 10/02$13.65–$36.95$18.30110
$260.00Jan 15$22.50$26.20$24.35$33.30 09/02$17.15–$40.20$24.3513
$260.00Jun 17$40.50$44.60$42.55$51.95 09/14$35.15–$56.40$42.552
$260.00Dec 17$53.50$58.00$55.75$65.70 09/14$48.50–$68.50$55.7540
$300.00Oct 16$23.20$26.90$25.05$9.63 10/02$9.75–$53.30$23.20215
$300.00Nov 20$35.80$40.00$37.90$29.88 10/01$24.85–$57.20$35.805
$300.00Dec 18$40.20$44.50$42.35$43.70 09/25$30.10–$64.25$42.35157
$300.00Jan 15$44.30$48.40$46.35$55.30 08/31$34.70–$67.25$46.3543
$300.00Jun 17$63.00$67.00$65.00$61.00 08/18$54.60–$82.30$63.001
$250.00Oct 16$0.00$2.35$1.18$0.81 10/02$0.33–$17.35$0.8164
$250.00Nov 20$10.30$13.90$12.10$7.30 10/02$7.05–$24.70$10.3018
$250.00Dec 18$15.10$18.00$16.55$12.46 10/02$10.70–$31.30$15.1080
$250.00Jan 15$18.20$22.40$20.30$21.65 09/29$13.75–$34.95$20.30122
$250.00Apr 16$29.30$33.20$31.25--$24.85–$45.15$29.305
$250.00Jun 17$35.60$39.70$37.65$39.62 09/11$31.10–$50.95$37.6513
$250.00Dec 17$48.00$53.00$50.50$47.87 10/01$44.00–$62.50$48.0014
$310.00Oct 16$33.00$36.50$34.75$21.38 10/01$15.25–$61.75$33.00173
$310.00Nov 20$43.00$47.00$45.00$59.00 09/18$30.20–$65.25$45.0065
$310.00Dec 18$48.00$50.60$49.30--$35.25–$71.65$48.003
$310.00Jan 15$51.60$54.60$53.10$57.50 09/24$40.20–$74.35$53.108
$240.00Oct 16$0.00$2.70$1.35$0.39 10/02$0.18–$12.75$0.39115
$240.00Dec 18$10.70$15.40$13.05$9.50 10/02$8.65–$26.35$10.70198
$240.00Jan 15$14.40$18.20$16.30$19.00 09/28$11.30–$29.85$16.3033
$240.00Apr 16$25.00$29.00$27.00$22.64 10/02$21.20–$39.80$25.001
$240.00Dec 17$43.00$48.00$45.50$56.00 09/17$39.50–$57.00$45.5034
$240.00Nov 20$7.00$11.20$9.10--$8.05–$9.10$7.0037
$320.00Oct 16$42.70$46.40$44.55$35.38 10/01$21.65–$71.05$42.7020
$320.00Nov 20$51.30$54.50$52.90$42.87 10/01$36.10–$73.25$51.305
$320.00Dec 18$54.30$58.50$56.40$55.00 09/25$41.35–$79.60$55.00108
$320.00Jan 15$57.90$61.50$59.70--$45.60–$82.20$57.902
$320.00Apr 16$69.00$73.20$71.10$78.16 08/21$59.00–$91.45$71.101
$320.00Jun 17$75.60$79.80$77.70$68.70 08/13$66.20–$96.70$75.6011
$320.00Dec 17$89.00$93.50$91.25$87.70 08/18$81.00–$108.25$89.001
$230.00Oct 16$0.00$2.60$1.30$1.00 09/29$0.28–$9.15$1.0036
$230.00Nov 20$6.20$7.90$7.05$6.00 10/01$3.95–$16.25$6.2017
$230.00Dec 18$8.30$12.50$10.40$15.50 08/21$6.80–$21.80$10.40164
$230.00Jan 15$12.00$15.00$13.50$9.69 10/02$8.85–$25.05$12.0072
$230.00Jun 17$26.80$31.00$28.90$31.86 08/20$23.40–$40.05$28.902
$230.00Dec 17$38.50$43.00$40.75$48.44 09/14$35.50–$51.50$40.755
$330.00Oct 16$52.60$56.30$54.45$69.90 09/18$29.20–$80.50$54.4511
$330.00Dec 18$62.00$66.00$64.00$85.92 09/15$47.60–$87.55$64.007
$330.00Jan 15$65.30$69.50$67.40$88.42 09/15$51.90–$90.60$67.403
$330.00Jun 17$82.50$86.60$84.55$78.84 08/19$72.30–$104.00$82.50--
$330.00Nov 20$58.50$62.50$60.50--$49.15–$60.50$58.505
$220.00Oct 16$0.00$0.15$0.08$0.15 10/02$0.08–$5.90$0.0869
$220.00Nov 20$3.90$6.70$5.30$4.19 10/01$2.88–$12.35$4.1946
$220.00Dec 18$5.60$9.90$7.75$9.80 09/28$5.25–$17.90$7.7530
$220.00Jan 15$8.20$12.50$10.35$12.20 09/28$7.05–$21.00$10.3540
$220.00Apr 16$17.50$21.50$19.50$16.10 10/02$15.10–$29.95$17.504
$340.00Oct 16$62.80$66.30$64.55$79.67 09/18$37.55–$90.20$64.55--
$340.00Dec 18$70.10$74.00$72.05$54.90 08/05$54.50–$96.25$70.109
$340.00Jan 15$73.00$77.00$75.00$57.40 08/05$58.40–$98.45$73.0072
$340.00Jun 17$89.50$93.70$91.60$95.87 08/21$78.45–$111.75$91.601
$210.00Oct 16$0.00$0.30$0.15$0.15 10/01$0.05–$4.35$0.15634
$210.00Nov 20$1.90$5.20$3.55$2.20 10/02$2.60–$9.70$2.206
$210.00Dec 18$3.60$8.00$5.80--$3.70–$14.55$3.6042
$210.00Jan 15$5.80$10.10$7.95$9.50 09/28$5.60–$16.70$7.9568
$210.00Dec 17$29.50$34.50$32.00$42.50 09/15$27.50–$41.50$32.0011
$350.00Oct 16$72.80$76.30$74.55$89.44 09/18$46.80–$99.95$74.55--
$350.00Dec 18$79.20$82.40$80.80$70.09 10/01$61.55–$105.15$79.2014
$350.00Jan 15$81.00$85.00$83.00$85.67 08/21$65.55–$107.35$83.009
$350.00Apr 16$90.60$94.80$92.70$85.10 10/01$78.05–$114.90$90.601
$200.00Oct 16$0.00$0.45$0.23$0.03 09/25$0.23–$3.00$0.03350
$200.00Nov 20$1.50$2.55$2.03$2.50 09/28$1.78–$7.05$2.0312
$200.00Dec 18$2.95$6.50$4.72$7.40 08/31$2.73–$11.30$4.7216
$200.00Jan 15$3.80$8.40$6.10$12.55 09/16$4.10–$14.20$6.1020
$195.00Oct 16$0.00$2.60$1.30$1.41 09/16$1.30–$2.50$1.305
$195.00Dec 18$1.40$5.90$3.65$6.66 09/09$2.63–$10.15$3.652
$195.00Jan 15$3.50$7.30$5.40$8.70 09/21$3.58–$12.35$5.402
$360.00Oct 16$82.80$86.30$84.55$102.48 09/15$55.80–$109.95$84.55--
$360.00Dec 18$87.30$91.00$89.15$73.10 08/06$69.00–$113.60$87.303
$360.00Jan 15$89.30$93.50$91.40$104.06 09/14$72.65–$115.85$91.405
$190.00Oct 16$0.00$2.60$1.30$1.46 09/14$0.75–$2.50$1.302
$190.00Dec 18$0.85$5.50$3.18$9.20 09/15$2.23–$8.50$3.1820
$190.00Jan 15$2.90$6.80$4.85--$3.00–$11.00$2.905
$185.00Nov 20$0.05$3.20$1.63--$1.63–$2.48$0.054
$185.00Dec 18$0.35$5.00$2.68--$2.55–$2.98$0.3513
$185.00Jan 15$2.30$5.80$4.05--$3.90–$4.05$2.3021
$185.00Apr 16$7.60$11.80$9.70--$9.00–$9.70$7.602
$370.00Dec 18$96.30$100.00$98.15--$77.05–$122.75$96.305
$370.00Jan 15$97.90$102.10$100.00$77.70 08/05$80.10–$124.80$97.90995

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 145
Total Puts 662
Put/Call Ratio 4.57
Net Difference -517

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,021
Total Puts 571
Average Put/Call Ratio 0.85
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