Tour v531
AEIS
ADVANCED ENERGY INDS
$260.77 -5.40%
$256.24 (-1.74%)🌙
as of 10/14 06:05 PM
(10/13 18:04) ◀
|
Wednesday, October 14, 2026 (6:05pm)
January 2026
|
▶ (10/16 22:00)
◀ 10/14 18:05 ▶

Option Volume

Detail
ℹ
Current (10/14) 835
Calls: 130 (16%)
Puts: 705 (84%)
Prior (10/13) 807
Calls: 145 (18%)
Puts: 662 (82%)
Current vs Prior +3.47%
Calls: -10.34% (Calls)
Puts: +6.50% (Puts)
Prior 7-Day Total 2,008
Calls: 863 (43%)
Puts: 1,145 (57%)
Prior 7-Day Average 286
Calls: 123 (43%)
Puts: 163 (57%)
Current vs Prior 7-Day Avg +191.09%
Calls: +5.45%
Puts: +331.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14) $944.2K
Calls: $180.1K (19%)
Puts: $764.1K (81%)
Prior (10/13) $685.9K
Calls: $192.0K (28%)
Puts: $493.9K (72%)
Current vs Prior +37.65%
Calls: -6.22%
Puts: +54.71%
Prior 7-Day Total $2.51M
Calls: $1.43M (57%)
Puts: $1.08M (43%)
Prior 7-Day Average $358.3K
Calls: $204.1K (57%)
Puts: $154.2K (43%)
Current vs Prior 7-Day Avg +163.53%
Calls: -11.76%
Puts: +395.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 5.42
Prior (10/13) 4.57
Current vs Prior +18.78%
Prior 7-Day Average 1.46
Current vs Prior 7-Day Avg +271.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14) 13,618
Calls: 6,538 (48%)
Puts: 7,080 (52%)
Prior (10/13) 13,235
Calls: 6,497 (49%)
Puts: 6,738 (51%)
Current vs Prior +2.89%
Prior 7-Day Total 91,657
Calls: 45,060 (49%)
Puts: 46,597 (51%)
Prior 7-Day Average 13,093
Calls: 6,437 (49%)
Puts: 6,656 (51%)
Current vs Prior 7-Day Avg +4.00%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.38% | 19.33%6.38% | 19.33%
Prior 6.82% | 19.28%6.82% | 19.28%
Current vs Prior -6.38% | +0.24%-6.38% | +0.24%
Prior 7-Day Avg 8.69% | 19.72%8.69% | 19.72%
Current vs 7-Day Avg -26.50% | -2.00%-26.50% | -2.00%
Prior 7-Day Eod 6.82% | 19.28%6.82% | 19.28%
Current vs 7-Day Eod -6.38% | +0.24%-6.38% | +0.24%
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

Strong bearish conviction with 81% of dollar volume in puts ($764.1K) vs calls ($180.1K). Dollar volume significantly above 7-day average (164% higher). Volume explosion - 192% above 7-day average (835 vs avg 286). Extreme bearish P/C ratio of 5.42 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 4 of results (avg 7.3%, best 6.5%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 1647.6050.80$49.206.5%--0.97173
$310.00Nov 2053.5057.30$55.406.9%--0.7565
$290.00Nov 2038.4041.30$39.857.3%40.6589
$300.00Oct 1637.6041.00$39.308.7%1380.91215

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. 15 found (avg delta 0.74, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1629.3032.60$30.9510.7%--0.9011
$240.00Oct 1619.9022.60$21.2512.7%10.8640
$250.00Oct 1611.0014.50$12.7527.5%10.7368
$250.00Nov 2027.0030.10$28.5510.9%--0.6220
$260.00Nov 2021.7025.10$23.4014.5%30.552
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 1647.6050.80$49.206.5%--0.97173
$290.00Oct 1627.7031.20$29.4511.9%40.94138
$300.00Oct 1637.6041.00$39.308.7%1380.91215
$280.00Oct 1618.2021.70$19.9517.5%--0.9016
$310.00Nov 2053.5057.30$55.406.9%--0.7565

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 515, top 252)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2017.7020.50$19.1014.7%310.484
$310.00Nov 206.608.00$7.3019.2%150.2413
$270.00Oct 161.252.60$1.9369.9%140.2517
$260.00Oct 164.507.10$5.8044.8%130.53107
$280.00Oct 160.351.00$0.6895.6%80.1030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 204.106.30$5.2042.3%2520.156
$300.00Oct 1637.6041.00$39.308.7%1380.91215
$260.00Nov 2020.1023.00$21.5513.5%70.45187
$290.00Oct 1627.7031.20$29.4511.9%40.94138
$290.00Nov 2038.4041.30$39.857.3%40.6589

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 24.9%, max 42.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Oct 16Nov 2097.6%68.3%42.9%188
$260.00Oct 16Nov 2071.2%66.5%7.0%16109
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Oct 16Nov 2097.6%68.3%42.9%--82
$260.00Oct 16Nov 2071.2%66.5%7.0%7454

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 4.21, avg 7.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$270.00Nov 20$4.30$5.70$4.3055%1.33$264.30
$270.00$280.00Nov 20$3.65$6.35$3.6548%1.74$273.65
$250.00$260.00Nov 20$5.15$4.85$5.1562%0.94$255.15
$290.00$300.00Nov 20$2.55$7.45$2.5535%2.92$292.55
$300.00$310.00Nov 20$2.15$7.85$2.1530%3.65$302.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$1.92$8.08$1.9247%4.21$258.08
$240.00$230.00Oct 16$0.15$9.85$0.1513%65.67$239.85
$270.00$260.00Oct 16$5.85$4.15$5.8575%0.71$264.15
$220.00$210.00Nov 20$1.65$8.35$1.6519%5.06$218.35
$230.00$220.00Oct 16$0.65$9.35$0.6510%14.38$229.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.59, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 16$0.73$0.73$9.2791%0.08$300.73
$270.00$280.00Oct 16$1.25$1.25$8.7575%0.14$271.25
$280.00$290.00Nov 20$3.45$3.45$6.5558%0.53$283.45
$280.00$290.00Oct 16$0.23$0.23$9.7790%0.02$280.23
$300.00$310.00Nov 20$2.15$2.15$7.8570%0.27$302.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$230.00Nov 20$3.70$3.70$6.3069%0.59$236.30
$250.00$240.00Nov 20$4.05$4.05$5.9562%0.68$245.95
$230.00$220.00Nov 20$2.50$2.50$7.5075%0.33$227.50
$260.00$250.00Nov 20$4.45$4.45$5.5555%0.80$255.55
$250.00$240.00Oct 16$1.68$1.68$8.3274%0.20$248.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $17.08, cheapest $16.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Oct 16Nov 20$17.6071.2%66.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Oct 16Nov 20$16.5571.2%66.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 4.14% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Oct 16$5.80$5.00$10.80$249.20$270.804.14%
$270.00Oct 16$1.93$10.85$12.78$257.22$282.784.90%
$250.00Oct 16$12.75$3.08$15.83$234.17$265.836.07%
$280.00Oct 16$0.68$19.95$20.63$259.37$300.637.91%
$240.00Oct 16$21.25$1.40$22.65$217.35$262.658.69%
$260.00Nov 20$23.40$21.55$44.95$215.05$304.9517.24%
$250.00Nov 20$28.55$17.10$45.65$204.35$295.6517.51%
$270.00Nov 20$19.10$27.00$46.10$223.90$316.1017.68%
$280.00Nov 20$15.45$33.20$48.65$231.35$328.6518.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.65% of stock, avg 6.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$210.00Oct 16$0.45$1.25$1.70$208.30$291.70
$290.00$230.00Oct 16$0.45$1.25$1.70$228.30$291.70
$280.00$230.00Oct 16$0.68$1.25$1.93$228.07$281.93
$290.00$240.00Oct 16$0.45$1.40$1.85$238.15$291.85
$280.00$210.00Oct 16$0.68$1.25$1.93$208.07$281.93
$280.00$240.00Oct 16$0.68$1.40$2.08$237.92$282.08
$300.00$230.00Oct 16$0.98$1.25$2.23$227.77$302.23
$300.00$210.00Oct 16$0.98$1.25$2.23$207.77$302.23
$300.00$240.00Oct 16$0.98$1.40$2.38$237.62$302.38
$270.00$230.00Oct 16$1.93$1.25$3.18$226.82$273.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.41, avg credit $2.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/240300/310Nov 20$5.85$4.1539%1.41$234.15$305.85
220/230300/310Oct 16$1.38$8.6282%0.16$228.62$301.38
220/230300/310Nov 20$4.65$5.3546%0.87$225.35$304.65
210/220300/310Nov 20$3.80$6.2051%0.61$216.20$303.80
240/250300/310Oct 16$2.41$7.5965%0.32$247.59$302.41
220/230280/290Oct 16$0.88$9.1280%0.10$229.12$280.88
230/240300/310Oct 16$0.88$9.1278%0.10$239.12$300.88
220/230270/280Oct 16$1.90$8.1065%0.23$228.10$271.90
240/250280/290Oct 16$1.91$8.0963%0.24$248.09$281.91
230/240280/290Oct 16$0.38$9.6276%0.04$239.62$280.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Nov 20$0.20$9.8013%49.00
$240.00$250.00$260.00Oct 16$1.55$8.4533%5.45
$290.00$300.00$310.00Nov 20$0.40$9.6011%24.00
$260.00$270.00$280.00Oct 16$2.62$7.3843%2.82
$250.00$260.00$270.00Oct 16$3.08$6.9248%2.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 16$0.24$9.7634%40.67
$270.00$280.00$290.00Oct 16$0.40$9.6019%24.00
$230.00$240.00$250.00Nov 20$0.35$9.6513%27.57
$240.00$250.00$260.00Nov 20$0.40$9.6014%24.00
$270.00$280.00$290.00Nov 20$0.45$9.5513%21.22

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 $-1.75, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Oct 16-$4.25$5.75
$280.00$290.001:2Oct 16-$0.22$9.78
$290.00$300.001:2Oct 16-$1.51$8.49
$300.00$310.001:2Nov 20-$5.15$4.85
$290.00$300.001:2Nov 20-$6.90$3.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Oct 16-$1.75$8.25
$260.00$250.001:2Oct 16-$1.16$8.84
$240.00$230.001:2Oct 16-$1.10$8.90
$220.00$210.001:2Oct 16-$1.90$8.10
$220.00$210.001:2Nov 20-$3.55$6.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.79%, avg 3.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Nov 20$17.700.483.5%6.79%10.33%314
$280.00Nov 20$13.900.427.4%5.33%12.70%328
$290.00Nov 20$10.700.3511.2%4.10%15.31%68
$300.00Nov 20$8.400.2915.0%3.22%18.27%221
$310.00Nov 20$6.600.2418.9%2.53%21.41%1513
$270.00Oct 16$1.250.253.5%0.48%4.02%1417
$280.00Oct 16$0.350.107.4%0.13%7.51%830

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, 153 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 $310.00 12-17 call last traded $86.75 on 10/02 (now $54.50/$57.30) — try a limit near $55.90. Also watch the $250.00 12-17 call last traded $95.00 on 09/10 (now $75.50/$80.00) — try a limit near $77.75; the $250.00 04-16 call last traded $50.90 on 09/17 (now $50.70/$53.80) — try a limit near $50.90. Most tradeable put: the $340.00 12-18 put last traded $54.90 on 08/05 (now $82.30/$85.50) — try a limit near $82.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$4.50$7.10$5.80$29.50 10/01$5.80–$46.55$5.80107
$260.00Dec 18$26.80$30.50$28.65$34.78 09/18$28.65–$61.55$28.65111
$260.00Jan 15$32.00$35.00$33.50$50.30 09/28$33.50–$65.60$33.5016
$260.00Apr 16$46.20$49.30$47.75$53.37 09/17$47.10–$80.25$47.75--
$260.00Jun 17$53.50$57.80$55.65$68.80 09/14$54.60–$88.05$55.652
$260.00Dec 17$71.50$76.00$73.75$137.00 08/10$71.75–$106.75$73.752
$260.00Nov 20$21.70$25.10$23.40--$23.40–$32.50$21.702
$270.00Oct 16$1.25$2.60$1.93$38.50 10/02$1.93–$36.70$1.9317
$270.00Nov 20$17.70$20.50$19.10$34.96 09/28$19.10–$49.85$19.104
$270.00Dec 18$22.30$26.00$24.15$41.18 09/25$24.15–$54.90$24.1518
$270.00Jan 15$28.00$30.50$29.25$37.70 09/21$29.25–$58.95$29.25163
$270.00Apr 16$41.00$45.00$43.00$53.88 09/14$43.00–$74.50$43.002
$250.00Oct 16$11.00$14.50$12.75$22.85 09/18$12.75–$55.45$12.7568
$250.00Nov 20$27.00$30.10$28.55$46.38 09/30$28.55–$64.00$28.5520
$250.00Dec 18$31.90$35.50$33.70$61.20 10/01$33.70–$68.60$33.7049
$250.00Jan 15$37.20$40.00$38.60$103.43 08/14$38.45–$72.25$38.602
$250.00Apr 16$50.70$53.80$52.25$50.90 09/17$51.45–$86.20$50.9050
$250.00Dec 17$75.50$80.00$77.75$95.00 09/10$75.25–$111.75$77.753
$280.00Oct 16$0.35$1.00$0.68$30.70 10/02$0.68–$28.70$0.6830
$280.00Nov 20$13.90$17.00$15.45$44.01 10/02$15.45–$43.40$15.4528
$280.00Dec 18$18.30$22.50$20.40$44.40 09/09$20.40–$49.05$20.4023
$280.00Jan 15$23.20$27.00$25.10$39.00 09/02$25.10–$53.60$25.1063
$280.00Apr 16$37.00$40.80$38.90$52.00 09/01$38.90–$69.35$38.904
$280.00Jun 17$45.50$49.60$47.55$63.30 09/25$47.45–$78.00$47.5514
$240.00Oct 16$19.90$22.60$21.25$46.10 09/25$21.25–$65.60$21.2540
$240.00Dec 18$37.60$41.50$39.55$76.00 08/21$39.40–$76.05$39.5562
$240.00Jan 15$42.60$45.40$44.00$61.30 09/25$43.25–$79.40$44.007
$290.00Oct 16$0.00$0.90$0.45$24.75 10/02$0.45–$21.30$0.4576
$290.00Nov 20$10.70$13.30$12.00$38.13 10/02$12.00–$37.50$12.008
$290.00Dec 18$14.90$19.00$16.95$29.46 09/28$16.95–$43.35$16.95163
$290.00Jan 15$19.50$22.90$21.20--$21.20–$48.35$19.507
$290.00Apr 16$33.70$37.40$35.55$57.26 08/26$35.55–$64.40$35.555
$290.00Jun 17$41.50$46.00$43.75$79.25 08/20$43.75–$73.35$43.753
$290.00Dec 17$60.50$65.00$62.75$98.00 08/19$61.75–$93.40$62.752
$230.00Oct 16$29.30$32.60$30.95$34.76 09/16$30.35–$75.35$30.9511
$230.00Nov 20$39.00$42.80$40.90$58.32 09/30$40.90–$80.25$40.902
$230.00Dec 18$43.70$47.50$45.60--$44.90–$84.05$43.706
$230.00Jan 15$48.50$51.50$50.00$67.90 09/25$48.30–$87.15$50.0075
$300.00Oct 16$0.00$1.95$0.98$18.40 10/02$0.98–$15.40$0.98186
$300.00Nov 20$8.40$10.50$9.45$23.90 10/01$9.45–$32.30$9.4521
$300.00Dec 18$11.80$16.00$13.90$25.30 09/29$13.90–$38.30$13.90109
$300.00Jan 15$16.70$19.40$18.05$42.30 10/02$18.05–$43.25$18.05108
$300.00Jun 17$38.50$42.30$40.40$46.80 09/21$40.40–$68.85$40.401
$300.00Dec 17$57.00$61.50$59.25$90.75 10/02$58.75–$89.25$59.252
$300.00Apr 16$30.50$33.40$31.95--$31.95–$56.85$30.5013
$220.00Oct 16$39.30$42.50$40.90--$37.65–$85.20$39.302
$220.00Nov 20$46.60$50.40$48.50$55.20 09/21$47.95–$89.45$48.501
$220.00Dec 18$50.60$54.50$52.55$95.98 10/02$50.80–$92.25$52.5521
$220.00Jun 17$73.50$76.90$75.20--$72.75–$111.80$73.501
$310.00Oct 16$0.00$0.50$0.25$11.73 10/02$0.25–$10.30$0.25101
$310.00Nov 20$6.60$8.00$7.30$28.00 10/02$7.30–$27.35$7.3013
$310.00Dec 18$9.70$13.50$11.60$33.89 10/02$11.60–$33.50$11.6072
$310.00Jan 15$14.20$16.70$15.45$25.80 09/28$15.45–$38.70$15.4515
$310.00Apr 16$27.60$30.90$29.25$34.28 09/18$29.25–$55.35$29.253
$310.00Jun 17$35.00$39.50$37.25$43.70 09/14$37.25–$64.45$37.252
$310.00Dec 17$54.50$57.30$55.90$86.75 10/02$55.75–$85.25$55.905
$210.00Oct 16$49.00$52.50$50.75--$50.75–$82.55$49.004
$210.00Nov 20$54.70$58.00$56.35--$56.35–$86.05$54.701
$210.00Dec 18$58.10$62.00$60.05--$60.05–$88.55$58.1066
$210.00Dec 17$94.00$99.00$96.50--$96.50–$122.50$94.001
$320.00Oct 16$0.00$2.50$1.25$8.00 10/02$0.38–$7.00$1.25234
$320.00Nov 20$3.80$7.50$5.65$24.82 10/02$5.65–$23.00$5.655
$320.00Dec 18$7.40$11.50$9.45$18.43 09/29$9.45–$29.30$9.45189
$320.00Jan 15$11.50$14.90$13.20$34.36 10/02$13.20–$34.50$13.2018
$320.00Jun 17$32.00$36.40$34.20$35.35 09/15$34.20–$60.35$34.202
$320.00Dec 17$51.50$55.50$53.50$55.51 09/16$53.50–$81.25$53.501
$200.00Dec 18$65.70$70.00$67.85--$67.85–$97.40$65.706
$200.00Jan 15$68.30$72.50$70.40--$70.40–$92.25$68.301
$200.00Dec 17$99.50$104.00$101.75--$101.75–$121.50$99.503
$195.00Oct 16$64.30$67.50$65.90--$65.90–$89.55$64.302
$195.00Dec 18$69.80$74.00$71.90--$71.90–$94.50$69.802
$195.00Jan 15$72.20$76.90$74.55--$74.55–$96.40$72.202
$195.00Dec 17$102.00$107.00$104.50--$104.50–$116.50$102.001
$330.00Oct 16$0.00$2.30$1.15$4.70 10/02$0.43–$3.65$1.15212
$330.00Nov 20$3.60$5.00$4.30$8.70 09/21$4.30–$19.40$4.3020
$330.00Dec 18$5.70$10.00$7.85$26.75 09/08$7.85–$25.45$7.8531
$330.00Jan 15$9.50$13.00$11.25$22.85 09/30$11.25–$30.60$11.2518
$330.00Apr 16$21.60$25.50$23.55$29.08 09/18$23.55–$47.35$23.55--
$330.00Jun 17$29.50$33.80$31.65$54.83 08/21$31.65–$56.65$31.65--
$190.00Oct 16$69.10$72.50$70.80--$70.80–$85.55$69.102
$190.00Dec 18$74.50$78.00$76.25--$76.25–$90.10$74.507
$185.00Oct 16$73.90$77.50$75.70--$75.70–$75.70—$73.902
$185.00Dec 18$79.20$82.30$80.75--$80.75–$80.75—$79.205
$185.00Jan 15$80.30$84.90$82.60--$82.60–$82.60—$80.301
$340.00Oct 16$0.00$1.90$0.95$3.50 10/02$0.73–$2.48$0.9536
$340.00Nov 20$1.10$5.40$3.25$16.60 10/02$3.25–$16.35$3.256
$340.00Dec 18$4.70$8.50$6.60$21.80 10/02$6.60–$21.95$6.6041
$340.00Jan 15$7.70$11.50$9.60$17.50 09/28$9.60–$27.15$9.6021
$340.00Apr 16$20.00$23.20$21.60--$21.60–$43.75$20.001
$340.00Jun 17$27.00$31.40$29.20$41.28 09/02$29.20–$52.95$29.202
$340.00Dec 17$45.00$50.00$47.50$60.40 09/30$47.50–$74.25$47.508
$180.00Oct 16$79.00$82.50$80.75--$80.75–$80.75—$79.001
$180.00Dec 18$83.40$86.50$84.95--$84.95–$84.95—$83.4010
$180.00Jan 15$84.50$89.00$86.75--$86.75–$86.75—$84.502
$175.00Dec 18$87.50$91.50$89.50--$89.50–$89.50—$87.501
$175.00Jan 15$88.90$93.10$91.00--$91.00–$91.00—$88.901
$350.00Oct 16$0.00$2.10$1.05$1.65 10/02$0.38–$2.07$1.0576
$350.00Nov 20$2.10$4.70$3.40$14.33 10/02$3.40–$13.65$3.4012
$350.00Dec 18$3.40$7.00$5.20$17.80 09/11$5.20–$19.30$5.2014
$350.00Jan 15$6.20$10.00$8.10$18.00 09/30$8.10–$24.05$8.106
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$4.00$6.00$5.00$1.25 10/02$0.80–$22.75$4.00267
$260.00Nov 20$20.10$23.00$21.55$10.46 10/02$9.40–$30.40$20.10187
$260.00Dec 18$23.90$28.50$26.20$15.48 10/02$13.65–$36.95$23.90110
$260.00Jan 15$28.40$32.00$30.20$33.30 09/02$17.15–$40.20$30.2013
$260.00Jun 17$46.20$49.30$47.75$51.95 09/14$35.15–$56.40$47.752
$260.00Dec 17$58.50$63.00$60.75$65.70 09/14$48.50–$68.50$60.7540
$270.00Oct 16$9.30$12.40$10.85$2.50 10/02$1.45–$29.25$9.3088
$270.00Nov 20$25.60$28.40$27.00$21.00 09/25$12.55–$36.35$25.6057
$270.00Dec 18$30.00$34.00$32.00$26.73 09/29$16.80–$42.95$30.0078
$270.00Jan 15$33.40$37.40$35.40$30.67 09/29$20.65–$46.65$33.4023
$270.00Jun 17$51.70$54.90$53.30$41.30 08/17$39.75–$62.45$51.701
$250.00Oct 16$1.45$4.70$3.08$0.81 10/02$0.33–$17.35$1.4564
$250.00Nov 20$15.30$18.90$17.10$7.30 10/02$7.05–$24.70$15.3018
$250.00Dec 18$19.10$23.50$21.30$12.46 10/02$10.70–$31.30$19.1080
$250.00Jan 15$24.70$26.20$25.45$21.65 09/29$13.75–$34.95$24.70104
$250.00Apr 16$35.10$37.50$36.30--$24.85–$45.15$35.105
$250.00Jun 17$41.20$44.00$42.60$39.62 09/11$31.10–$50.95$41.2013
$250.00Dec 17$53.00$57.50$55.25$47.87 10/01$44.00–$62.50$53.0014
$280.00Oct 16$18.20$21.70$19.95$7.20 10/01$3.48–$36.45$18.2016
$280.00Nov 20$31.40$35.00$33.20$20.26 10/01$16.10–$43.00$31.4051
$280.00Dec 18$35.70$40.00$37.85$46.50 09/16$20.80–$49.45$37.8533
$280.00Jan 15$39.30$43.50$41.40$36.90 09/28$24.80–$52.80$39.307
$280.00Apr 16$50.50$54.80$52.65$53.70 08/21$37.75–$63.15$52.651
$280.00Dec 17$70.00$75.00$72.50$68.82 09/11$58.75–$81.00$70.0010
$240.00Oct 16$0.05$2.75$1.40$0.39 10/02$0.18–$12.75$0.39115
$240.00Dec 18$15.50$19.00$17.25$9.50 10/02$8.65–$26.35$15.50198
$240.00Jan 15$19.80$21.50$20.65$19.00 09/28$11.30–$29.85$19.8033
$240.00Apr 16$29.70$33.00$31.35$22.64 10/02$21.20–$39.80$29.701
$240.00Dec 17$47.50$52.50$50.00$56.00 09/17$39.50–$57.00$50.0034
$240.00Nov 20$11.60$14.50$13.05--$8.05–$13.05$11.6037
$290.00Oct 16$27.70$31.20$29.45$6.40 10/02$6.05–$44.30$27.70138
$290.00Nov 20$38.40$41.30$39.85$33.30 09/29$20.05–$49.65$38.4089
$290.00Dec 18$42.40$46.50$44.45$44.15 09/10$25.20–$56.45$44.1530
$290.00Jan 15$46.00$49.50$47.75$41.70 09/29$29.60–$59.65$46.007
$290.00Apr 16$57.10$60.70$58.90$53.50 09/09$42.65–$69.80$57.102
$290.00Jun 17$63.50$67.30$65.40$62.70 09/24$49.45–$75.45$63.5011
$230.00Oct 16$0.00$2.50$1.25$1.00 09/29$0.28–$9.15$1.0036
$230.00Nov 20$8.10$10.60$9.35$6.00 10/01$3.95–$16.25$8.1017
$230.00Dec 18$11.10$15.40$13.25$15.50 08/21$6.80–$21.80$13.25164
$230.00Jan 15$15.20$17.60$16.40$9.69 10/02$8.85–$25.05$15.2072
$230.00Jun 17$30.50$34.40$32.45$31.86 08/20$23.40–$40.05$31.862
$230.00Dec 17$42.50$47.00$44.75$48.44 09/14$35.50–$51.50$44.755
$300.00Oct 16$37.60$41.00$39.30$9.63 10/02$9.75–$53.30$37.60215
$300.00Nov 20$45.20$48.80$47.00$29.88 10/01$24.85–$57.20$45.206
$300.00Dec 18$49.50$53.50$51.50$43.70 09/25$30.10–$64.25$49.50157
$300.00Jan 15$53.00$56.50$54.75$55.30 08/31$34.70–$67.25$54.7543
$300.00Jun 17$70.00$73.90$71.95$61.00 08/18$54.60–$82.30$70.001
$220.00Oct 16$0.00$1.20$0.60$0.15 10/02$0.08–$5.90$0.1569
$220.00Nov 20$4.70$9.00$6.85$4.19 10/01$2.88–$12.35$4.7047
$220.00Dec 18$8.10$12.50$10.30$9.80 09/28$5.25–$17.90$9.8030
$220.00Jan 15$11.40$15.10$13.25$12.20 09/28$7.05–$21.00$12.2040
$220.00Apr 16$20.50$24.40$22.45$16.10 10/02$15.10–$29.95$20.504
$220.00Jun 17$26.40$29.80$28.10--$28.10–$28.10—$26.402
$310.00Oct 16$47.60$50.80$49.20$21.38 10/01$15.25–$61.75$47.60173
$310.00Nov 20$53.50$57.30$55.40$59.00 09/18$30.20–$65.25$55.4065
$310.00Dec 18$57.00$61.00$59.00--$35.25–$71.65$57.003
$310.00Jan 15$60.10$64.00$62.05$57.50 09/24$40.20–$74.35$60.108
$210.00Oct 16$0.00$2.50$1.25$0.15 10/01$0.05–$4.35$0.15634
$210.00Nov 20$4.10$6.30$5.20$2.20 10/02$2.60–$9.70$4.106
$210.00Dec 18$5.60$10.00$7.80--$3.70–$14.55$5.6042
$210.00Jan 15$9.90$11.10$10.50$9.50 09/28$5.60–$16.70$9.9068
$210.00Dec 17$33.00$38.00$35.50$42.50 09/15$27.50–$41.50$35.5011
$320.00Oct 16$57.60$60.60$59.10$35.38 10/01$21.65–$71.05$57.6019
$320.00Nov 20$61.90$65.50$63.70$42.87 10/01$36.10–$73.25$61.905
$320.00Dec 18$65.20$69.00$67.10$55.00 09/25$41.35–$79.60$65.20108
$320.00Jan 15$67.80$71.90$69.85--$45.60–$82.20$67.802
$320.00Apr 16$77.50$81.20$79.35$78.16 08/21$59.00–$91.45$78.161
$320.00Jun 17$83.70$87.40$85.55$68.70 08/13$66.20–$96.70$83.7011
$320.00Dec 17$96.00$100.00$98.00$87.70 08/18$81.00–$108.25$96.001
$200.00Oct 16$0.00$0.15$0.08$0.03 09/25$0.08–$3.00$0.03340
$200.00Nov 20$1.35$5.00$3.18$2.50 09/28$1.78–$7.05$2.50105
$200.00Dec 18$5.20$8.00$6.60$7.40 08/31$2.73–$11.30$6.6016
$200.00Jan 15$6.40$9.90$8.15$12.55 09/16$4.10–$14.20$8.1520
$195.00Oct 16$0.00$3.40$1.70$1.41 09/16$1.30–$2.50$1.415
$195.00Dec 18$2.75$7.00$4.88$6.66 09/09$2.63–$10.15$4.882
$195.00Jan 15$4.50$8.90$6.70$8.70 09/21$3.58–$12.35$6.702
$330.00Oct 16$67.60$71.20$69.40$69.90 09/18$29.20–$80.50$69.406
$330.00Dec 18$73.90$77.50$75.70$85.92 09/15$47.60–$87.55$75.707
$330.00Jan 15$76.20$79.90$78.05$88.42 09/15$51.90–$90.60$78.053
$330.00Jun 17$91.00$94.70$92.85$78.84 08/19$72.30–$104.00$91.00--
$330.00Nov 20$70.60$74.70$72.65--$49.15–$72.65$70.605
$190.00Oct 16$0.00$3.40$1.70$1.46 09/14$0.75–$2.50$1.462
$190.00Dec 18$2.80$6.30$4.55$9.20 09/15$2.23–$8.50$4.5520
$190.00Jan 15$3.60$7.90$5.75--$3.00–$11.00$3.605
$185.00Nov 20$0.05$4.40$2.23--$1.63–$2.48$0.054
$185.00Dec 18$2.45$5.70$4.08--$2.55–$4.08$2.4513
$185.00Jan 15$2.90$7.30$5.10--$3.90–$5.10$2.9021
$185.00Apr 16$9.50$13.40$11.45--$9.00–$11.45$9.502
$340.00Oct 16$77.60$81.20$79.40$79.67 09/18$37.55–$90.20$79.40--
$340.00Dec 18$82.30$85.50$83.90$54.90 08/05$54.50–$96.25$82.309
$340.00Jan 15$84.40$88.40$86.40$57.40 08/05$58.40–$98.45$84.4072
$340.00Jun 17$98.00$102.00$100.00$95.87 08/21$78.45–$111.75$98.001
$180.00Oct 16$0.00$1.70$0.85--$0.85–$0.85—--1
$180.00Nov 20$0.05$4.60$2.32--$2.32–$2.32—$0.056
$180.00Dec 18$1.45$5.00$3.23--$3.23–$3.23—$1.4510
$180.00Jan 15$2.00$6.50$4.25--$4.25–$4.25—$2.004
$180.00Dec 17$21.00$26.00$23.50--$23.50–$23.50—$21.0031
$175.00Oct 16$0.00$3.40$1.70--$1.70–$1.70—--1
$175.00Jan 15$1.20$5.90$3.55--$3.55–$3.55—$1.2021
$350.00Oct 16$87.60$91.20$89.40$89.44 09/18$46.80–$99.95$89.40--

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 130
Total Puts 705
Put/Call Ratio 5.42
Net Difference -575

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 863
Total Puts 1,145
Average Put/Call Ratio 1.46
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