Tour v526
ILMN
ILLUMINA INC
$224.99 +0.79%
$225.06 (+0.03%)🌙
as of 08/25 06:38 PM
(8/21 18:40) ◀
|
Tuesday, August 25, 2026 (6:38pm)
January 2026
|
▶ (8/26 18:38)
◀ 8/25 18:38 ▶

Option Volume

Detail
ℹ
Current (08/25) 626
Calls: 381 (61%)
Puts: 245 (39%)
Prior (08/21) 1,820
Calls: 1,180 (65%)
Puts: 640 (35%)
Current vs Prior -65.60%
Calls: -67.71% (Calls)
Puts: -61.72% (Puts)
Prior 7-Day Total 10,607
Calls: 6,371 (60%)
Puts: 4,236 (40%)
Prior 7-Day Average 1,515
Calls: 910 (60%)
Puts: 605 (40%)
Current vs Prior 7-Day Avg -58.69%
Calls: -58.14%
Puts: -59.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $939.8K
Calls: $750.2K (80%)
Puts: $189.6K (20%)
Prior (08/21) $1.99M
Calls: $1.65M (83%)
Puts: $343.0K (17%)
Current vs Prior -52.77%
Calls: -54.45%
Puts: -44.72%
Prior 7-Day Total $12.69M
Calls: $10.10M (80%)
Puts: $2.60M (20%)
Prior 7-Day Average $1.81M
Calls: $1.44M (80%)
Puts: $370.9K (20%)
Current vs Prior 7-Day Avg -48.18%
Calls: -48.00%
Puts: -48.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.64
Prior (08/21) 0.54
Current vs Prior +18.56%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -5.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 6,041
Calls: 4,638 (77%)
Puts: 1,403 (23%)
Prior (08/21) 9,375
Calls: 7,201 (77%)
Puts: 2,174 (23%)
Current vs Prior -35.56%
Prior 7-Day Total 50,927
Calls: 37,617 (74%)
Puts: 13,310 (26%)
Prior 7-Day Average 7,275
Calls: 5,373 (74%)
Puts: 1,901 (26%)
Current vs Prior 7-Day Avg -16.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 11.96% | 16.71%
Prior 12.56% | 17.02%
Current vs Prior -4.79% | -1.83%
Prior 7-Day Avg 6.53% | 12.57%
Current vs 7-Day Avg +83.07% | +32.92%
Prior 7-Day Eod 12.56% | 17.02%
Current vs 7-Day Eod -4.79% | -1.83%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 58.08% | 27.41%
Calls: 69.18% | 28.79%
Puts: 46.98% | 26.03%
Prior 58.08% | 27.41%
Calls: 69.18% | 28.79%
Puts: 46.98% | 26.03%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 24.72% | 17.59%
Calls: 29.76% | 19.83%
Puts: 19.69% | 15.34%
Current vs 7-Day Avg +134.92% | +55.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($750.2K) vs puts ($189.6K). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 66% vs prior. Bullish P/C ratio of 0.64.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 7.4%, best 6.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1863.5067.40$65.456.0%70.98--
$170.00Sep 1853.8057.30$55.556.3%10.98--
$180.00Sep 1843.9047.70$45.808.3%20.96226
$210.00Sep 1819.4021.20$20.308.9%130.73178
PUTS (0)
No puts meet the criteria

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. 9 found (avg delta 0.80, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1863.5067.40$65.456.0%70.98--
$170.00Sep 1853.8057.30$55.556.3%10.98--
$180.00Sep 1843.9047.70$45.808.3%20.96226
$190.00Sep 1834.5038.50$36.5011.0%10.91--
$200.00Sep 1826.7029.60$28.1510.3%190.84219
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1818.4021.20$19.8014.1%10.69--
$230.00Sep 1811.8014.20$13.0018.5%470.544

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 437, top 102)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 188.509.50$9.0011.1%1020.46375
$220.00Sep 1812.7015.10$13.9017.3%340.60211
$240.00Sep 183.705.80$4.7544.2%320.31503
$200.00Sep 1826.7029.60$28.1510.3%190.84219
$250.00Sep 182.603.30$2.9523.7%150.21612
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1811.8014.20$13.0018.5%470.544
$220.00Sep 186.709.80$8.2537.6%320.4065
$190.00Sep 180.002.50$1.25200.0%310.09411
$200.00Sep 181.903.20$2.5551.0%210.16111
$185.00Sep 180.401.00$0.7085.7%190.0684

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. 16 found (best R:R 65.67, avg 15.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$270.00Sep 18$0.15$9.85$0.1512%65.67$260.15
$240.00$250.00Sep 18$1.80$8.20$1.8031%4.56$241.80
$210.00$220.00Sep 18$6.40$3.60$6.4073%0.56$216.40
$220.00$230.00Sep 18$4.90$5.10$4.9060%1.04$224.90
$280.00$290.00Sep 18$0.15$9.85$0.154%65.67$280.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$190.00Sep 18$0.38$4.62$0.3811%12.16$194.62
$185.00$180.00Sep 18$0.15$4.85$0.156%32.33$184.85
$180.00$175.00Sep 18$0.17$4.83$0.174%28.41$179.83
$230.00$220.00Sep 18$4.75$5.25$4.7554%1.11$225.25
$220.00$210.00Sep 18$3.25$6.75$3.2540%2.08$216.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.32, avg 0.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Sep 18$4.25$4.25$5.7554%0.74$234.25
$270.00$280.00Sep 18$0.90$0.90$9.1090%0.10$270.90
$250.00$260.00Sep 18$1.42$1.42$8.5879%0.17$251.42
$280.00$290.00Sep 18$0.15$0.15$9.8596%0.02$280.15
$240.00$250.00Sep 18$1.80$1.80$8.2069%0.22$241.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Sep 18$2.45$2.45$7.5573%0.32$207.55
$200.00$195.00Sep 18$0.92$0.92$4.0884%0.23$199.08
$190.00$185.00Sep 18$0.55$0.55$4.4591%0.12$189.45
$220.00$210.00Sep 18$3.25$3.25$6.7560%0.48$216.75
$180.00$175.00Sep 18$0.17$0.17$4.8396%0.04$179.83

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 9.78% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Sep 18$9.00$13.00$22.00$208.00$252.009.78%
$220.00Sep 18$13.90$8.25$22.15$197.85$242.159.84%
$240.00Sep 18$4.75$19.80$24.55$215.45$264.5510.91%
$210.00Sep 18$20.30$5.00$25.30$184.70$235.3011.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.17% of stock, avg 3.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$190.00Sep 18$1.38$1.25$2.63$187.37$272.63
$260.00$190.00Sep 18$1.53$1.25$2.78$187.22$262.78
$270.00$195.00Sep 18$1.38$1.63$3.01$191.99$273.01
$260.00$195.00Sep 18$1.53$1.63$3.16$191.84$263.16
$270.00$200.00Sep 18$1.38$2.55$3.93$196.07$273.93
$260.00$200.00Sep 18$1.53$2.55$4.08$195.92$264.08
$250.00$190.00Sep 18$2.95$1.25$4.20$185.80$254.20
$250.00$195.00Sep 18$2.95$1.63$4.58$190.42$254.58
$250.00$200.00Sep 18$2.95$2.55$5.50$194.50$255.50
$260.00$210.00Sep 18$1.53$5.00$6.53$203.47$266.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 0.12, avg credit $1.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/180270/280Sep 18$1.07$8.9386%0.12$178.93$271.07
200/210270/280Sep 18$3.35$6.6563%0.50$206.65$273.35
185/190270/280Sep 18$1.45$8.5581%0.17$188.55$271.45
180/185270/280Sep 18$1.05$8.9584%0.12$183.95$271.05
175/180280/290Sep 18$0.32$9.6891%0.03$179.68$280.32
200/210280/290Sep 18$2.60$7.4069%0.35$207.40$282.60
185/190280/290Sep 18$0.70$9.3087%0.08$189.30$280.70
180/185280/290Sep 18$0.30$9.7090%0.03$184.70$280.30
195/200270/280Sep 18$1.82$8.1874%0.22$198.18$271.82
190/195270/280Sep 18$1.28$8.7279%0.15$193.72$271.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 14.38, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Sep 18$0.65$9.3529%14.38
$240.00$250.00$260.00Sep 18$0.38$9.6218%25.32
$190.00$200.00$210.00Sep 18$0.50$9.5018%19.00
$210.00$220.00$230.00Sep 18$1.50$8.5028%5.67
$160.00$170.00$180.00Sep 18$0.15$9.852%65.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$0.80$9.2024%11.50
$210.00$220.00$230.00Sep 18$1.50$8.5027%5.67
$180.00$185.00$190.00Sep 18$0.40$4.604%11.50
$220.00$230.00$240.00Sep 18$2.05$7.9529%3.88
$190.00$195.00$200.00Sep 18$0.54$4.467%8.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.50, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Sep 18-$0.50$9.50
$250.00$260.001:2Sep 18-$0.11$9.89
$220.00$230.001:2Sep 18-$4.10$5.90
$240.00$250.001:2Sep 18-$1.15$8.85
$280.00$290.001:2Sep 18-$0.18$9.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Sep 18-$0.10$9.90
$220.00$210.001:2Sep 18-$1.75$8.25
$230.00$220.001:2Sep 18-$3.50$6.50
$240.00$230.001:2Sep 18-$6.20$3.80
$190.00$185.001:2Sep 18-$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.78%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$8.500.462.2%3.78%6.00%102375
$240.00Sep 18$3.700.316.7%1.64%8.32%32503
$250.00Sep 18$2.600.2111.1%1.16%12.27%15612
$270.00Sep 18$0.750.1020.0%0.33%20.34%66
$260.00Sep 18$0.750.1215.6%0.33%15.89%116

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 888 vol/day, 197 traded recently)

ILMN averages only 888 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 $165.00 01-21 call last traded $61.21 on 08/10 (now $87.00/$90.50) — try a limit near $87.00. Also watch the $200.00 01-21 call last traded $64.50 on 08/21 (now $66.50/$70.50) — try a limit near $66.50; the $220.00 06-17 call last traded $42.40 on 08/21 (now $44.90/$48.00) — try a limit near $44.90. Most tradeable put: the $200.00 01-21 put last traded $34.00 on 08/20 (now $30.30/$34.00) — try a limit near $32.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Sep 18$12.70$15.10$13.90$11.05 08/21$1.70–$13.90$12.70211
$220.00Oct 16$17.80$21.20$19.50$16.45 08/21$13.50–$19.50$17.80--
$220.00Dec 18$27.40$31.00$29.20$25.75 08/21$9.05–$29.20$27.40--
$220.00Jan 15$30.90$34.20$32.55$29.90 08/21$12.60–$32.55$30.90144
$220.00Mar 19$36.90$40.60$38.75$22.70 07/31$17.60–$38.75$36.90--
$220.00Jun 17$44.90$48.00$46.45$42.40 08/21$23.95–$46.45$44.9028
$220.00Jan 21$56.50$61.00$58.75$52.17 08/21$35.50–$58.75$56.50--
$230.00Sep 18$8.50$9.50$9.00$7.25 08/21$0.58–$9.00$8.50375
$230.00Oct 16$12.70$16.40$14.55$12.39 08/21$9.30–$14.55$12.7013
$230.00Dec 18$23.50$26.40$24.95$22.00 08/21$7.75–$24.95$23.5042
$230.00Jan 15$26.80$29.30$28.05$26.15 08/21$9.55–$28.05$26.801.4K
$230.00Mar 19$33.10$36.20$34.65$20.80 08/05$14.50–$34.65$33.10--
$230.00Jun 17$39.50$43.50$41.50$37.50 08/21$20.65–$41.50$39.50--
$230.00Jan 21$53.90$56.50$55.20$48.10 08/21$31.75–$55.20$53.90--
$210.00Sep 18$19.40$21.20$20.30$16.13 08/21$2.58–$20.30$19.40178
$210.00Oct 16$23.40$26.90$25.15$21.99 08/21$17.80–$25.15$23.4013
$210.00Dec 18$32.80$36.40$34.60$31.06 08/21$12.50–$34.60$32.80--
$210.00Jan 15$36.00$39.50$37.75$33.34 08/21$15.55–$37.75$36.00--
$210.00Mar 19$42.50$45.90$44.20$36.75 08/20$20.75–$44.20$42.50--
$210.00Jun 17$49.50$53.00$51.25$39.50 08/20$27.10–$51.25$49.50--
$210.00Jan 21$62.00$65.50$63.75$56.57 08/21$38.25–$63.75$62.00--
$240.00Sep 18$3.70$5.80$4.75$3.00 08/21$0.53–$4.75$3.70503
$240.00Oct 16$9.80$11.60$10.70$9.30 08/21$6.65–$10.70$9.8014
$240.00Dec 18$18.50$22.30$20.40$16.23 08/21$6.00–$20.40$18.50--
$240.00Jan 15$23.60$25.10$24.35$21.70 08/21$8.45–$24.35$23.60--
$240.00Mar 19$28.90$32.10$30.50$23.00 08/20$12.80–$30.50$28.90--
$240.00Jun 17$34.80$39.50$37.15$23.00 07/31$17.90–$37.15$34.80--
$240.00Jan 21$49.00$52.50$50.75$35.06 07/09$28.75–$50.75$49.00--
$200.00Sep 18$26.70$29.60$28.15$23.50 08/21$4.63–$28.15$26.70219
$200.00Oct 16$30.30$33.70$32.00$28.25 08/21$23.40–$32.00$30.30--
$200.00Dec 18$39.00$42.70$40.85$31.60 08/21$16.25–$40.85$39.00--
$200.00Jan 15$42.10$45.80$43.95$40.80 08/21$19.05–$43.95$42.10--
$200.00Mar 19$47.80$51.40$49.60$27.82 08/13$24.40–$49.60$47.80--
$200.00Jun 17$53.90$58.00$55.95$49.91 08/21$30.55–$55.95$53.90--
$200.00Jan 21$66.50$70.50$68.50$64.50 08/21$42.00–$68.50$66.5050
$250.00Sep 18$2.60$3.30$2.95$2.52 08/21$0.22–$3.50$2.60612
$250.00Oct 16$6.00$8.10$7.05$6.50 08/21$4.72–$7.05$6.507
$250.00Dec 18$15.80$18.90$17.35$15.10 08/21$4.83–$17.35$15.8062
$250.00Jan 15$18.50$22.00$20.25$18.36 08/21$6.85–$20.25$18.5083
$250.00Mar 19$25.20$28.20$26.70$12.30 08/07$10.20–$26.70$25.20--
$250.00Jun 17$31.50$35.50$33.50$27.00 08/20$15.70–$33.50$31.50--
$250.00Jan 21$45.00$49.00$47.00$42.45 08/20$26.25–$47.00$45.0025
$195.00Sep 18$30.30$33.90$32.10$26.27 08/21$5.90–$32.10$30.30--
$195.00Oct 16$34.30$37.50$35.90$31.27 08/21$26.75–$35.90$34.30--
$195.00Dec 18$42.20$45.90$44.05$35.88 08/20$18.15–$44.05$42.20--
$195.00Jan 15$45.80$48.50$47.15$41.30 08/20$20.85–$47.15$45.80--
$195.00Mar 19$51.10$54.00$52.55$28.10 08/18$26.70–$52.55$51.10--
$195.00Jun 17$56.50$61.00$58.75$55.58 08/21$32.45–$58.75$56.50--
$195.00Jan 21$69.50$73.00$71.25$60.20 08/20$44.00–$71.25$69.50--
$190.00Sep 18$34.50$38.50$36.50$31.41 08/21$8.55–$36.50$34.50--
$190.00Oct 16$38.00$41.50$39.75$34.90 08/21$30.25–$39.75$38.0021
$190.00Dec 18$45.70$49.30$47.50$42.15 08/21$19.90–$47.50$45.70--
$190.00Jan 15$48.70$52.00$50.35$44.50 08/21$23.25–$50.35$48.70--
$190.00Mar 19$54.00$57.10$55.55$38.94 07/30$28.50–$55.55$54.00--
$190.00Jun 17$59.90$64.00$61.95$41.20 07/31$34.80–$61.95$59.90--
$190.00Jan 21$71.00$75.50$73.25$65.30 08/20$46.00–$73.25$71.00--
$260.00Sep 18$0.75$2.30$1.53$1.65 08/21$0.28–$2.13$1.5316
$260.00Oct 16$3.10$5.80$4.45$4.40 08/21$3.18–$4.45$4.40--
$260.00Dec 18$12.70$15.80$14.25$12.53 08/21$3.55–$14.25$12.70--
$260.00Jan 15$16.60$18.90$17.75$5.09 08/18$5.45–$17.75$16.6024
$260.00Mar 19$21.50$24.90$23.20$17.30 08/20$9.15–$23.20$21.50--
$260.00Jun 17$28.00$32.00$30.00$18.70 08/20$13.60–$30.00$28.00--
$260.00Jan 21$41.50$45.50$43.50$35.75 08/21$24.00–$43.50$41.50--
$185.00Sep 18$39.30$43.10$41.20$35.36 08/21$10.95–$41.20$39.30--
$185.00Dec 18$49.10$52.80$50.95$44.80 08/20$22.55–$50.95$49.10--
$185.00Jan 15$52.00$55.20$53.60$33.64 07/24$25.90–$53.60$52.00--
$185.00Jun 17$63.50$67.00$65.25$43.29 07/22$36.90–$65.25$63.50--
$185.00Jan 21$75.00$78.50$76.75$68.34 08/21$48.25–$76.75$75.00--
$180.00Sep 18$43.90$47.70$45.80$39.87 08/21$14.85–$45.80$43.90226
$180.00Dec 18$53.00$56.50$54.75$34.88 08/20$25.45–$54.75$53.00--
$180.00Jan 15$56.20$58.70$57.45$48.20 08/20$28.50–$57.45$56.20--
$180.00Mar 19$60.10$63.90$62.00$42.00 08/19$33.65–$62.00$60.10--
$180.00Jun 17$65.50$70.00$67.75$57.20 08/21$39.30–$67.75$65.50--
$180.00Jan 21$78.70$81.50$80.10$58.75 08/04$50.50–$80.10$78.70--
$270.00Sep 18$0.75$2.00$1.38$1.51 07/30$0.30–$1.75$1.386
$270.00Oct 16$3.30$4.20$3.75$2.55 08/21$2.50–$3.75$3.3013
$270.00Dec 18$10.10$13.30$11.70$9.50 08/21$2.73–$11.70$10.10--
$270.00Jan 15$14.10$16.20$15.15$12.67 08/21$4.30–$15.15$14.10--
$270.00Mar 19$18.90$22.20$20.55$16.80 08/21$7.40–$20.55$18.90--
$270.00Jun 17$24.90$29.00$26.95$16.45 08/20$11.80–$26.95$24.90--
$270.00Jan 21$37.50$42.50$40.00$27.50 08/04$22.30–$40.00$37.50--
$175.00Sep 18$48.80$52.60$50.70$43.54 08/21$17.70–$50.70$48.80--
$175.00Oct 16$51.00$54.50$52.75$43.67 08/21$42.00–$52.75$51.00--
$175.00Dec 18$56.90$60.30$58.60$51.80 08/20$28.30–$58.60$56.90--
$175.00Jan 15$59.20$63.00$61.10$40.20 08/19$31.20–$61.10$59.20--
$175.00Mar 19$63.90$67.50$65.70$58.55 08/20$36.00–$65.70$63.90--
$175.00Jun 17$69.50$73.50$71.50$41.00 06/25$42.00–$71.50$69.50--
$175.00Jan 21$81.00$84.00$82.50$57.50 07/27$52.75–$82.50$81.00--
$170.00Sep 18$53.80$57.30$55.55$24.93 08/13$21.60–$55.55$53.80--
$170.00Dec 18$60.80$64.20$62.50$43.70 08/19$31.45–$62.50$60.80--
$170.00Jan 15$62.90$66.20$64.55$37.54 08/17$34.20–$64.55$62.90--
$170.00Jun 17$73.00$76.50$74.75$46.80 08/12$44.55–$74.75$73.00--
$170.00Jan 21$84.00$87.00$85.50$66.00 08/19$55.25–$85.50$84.00--
$280.00Sep 18$0.05$0.90$0.48--$0.48–$0.48—$0.0511
$280.00Oct 16$1.80$3.30$2.55--$2.55–$2.55—$1.8010
$280.00Jan 15$11.00$13.90$12.45--$12.45–$12.45—$11.002
$165.00Sep 18$58.80$61.80$60.30$29.90 08/10$25.85–$60.30$58.80--
$165.00Dec 18$65.00$68.50$66.75$54.45 08/21$34.20–$66.75$65.00--
$165.00Jan 15$66.70$70.60$68.65$60.25 08/20$36.95–$68.65$66.70--
$165.00Jan 21$87.00$90.50$88.75$61.21 08/10$57.75–$88.75$87.007
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Sep 18$6.70$9.80$8.25$11.12 08/21$8.25–$33.65$8.2565
$220.00Oct 16$11.60$15.00$13.30$15.70 08/21$13.30–$18.25$13.30--
$220.00Dec 18$19.90$23.10$21.50$25.80 08/20$21.50–$39.95$21.5013
$220.00Jan 15$22.60$26.00$24.30$28.72 08/20$24.30–$41.85$24.30--
$230.00Sep 18$11.80$14.20$13.00$17.40 08/21$13.00–$42.75$13.004
$230.00Oct 16$16.70$19.50$18.10$22.90 08/21$18.10–$24.80$18.10--
$230.00Dec 18$25.10$28.10$26.60$32.40 08/20$26.60–$47.80$26.60--
$230.00Jan 15$27.90$31.80$29.85$34.49 08/20$29.85–$49.50$29.85--
$210.00Sep 18$3.80$6.20$5.00$6.74 08/21$5.00–$25.25$5.0032
$210.00Oct 16$7.40$10.60$9.00$11.60 08/21$9.00–$12.95$9.002
$210.00Dec 18$15.30$18.90$17.10$20.80 08/20$17.10–$32.90$17.1022
$210.00Jan 15$18.60$21.30$19.95$23.20 08/20$19.95–$35.05$19.9557
$210.00Jun 17$27.90$30.50$29.20$30.80 08/20$29.20–$43.10$29.20--
$240.00Sep 18$18.40$21.20$19.80$29.50 08/20$19.80–$52.40$19.80--
$240.00Dec 18$31.00$34.40$32.70$39.00 08/20$32.70–$56.00$32.70--
$200.00Sep 18$1.90$3.20$2.55$4.00 08/21$2.55–$18.75$2.55111
$200.00Oct 16$3.70$7.00$5.35$7.40 08/21$5.35–$8.55$5.35--
$200.00Dec 18$11.60$14.90$13.25$15.50 08/21$13.25–$26.85$13.2530
$200.00Jan 15$13.70$17.30$15.50$18.10 08/21$15.50–$28.80$15.5085
$200.00Mar 19$18.10$21.90$20.00$28.00 08/05$20.00–$33.15$20.00--
$200.00Jan 21$30.30$34.00$32.15$34.00 08/20$32.15–$44.25$32.153
$250.00Sep 18$25.50$29.50$27.50$74.80 06/26$27.50–$61.95$27.50--
$250.00Dec 18$37.50$40.80$39.15$61.40 08/12$39.15–$64.75$39.15--
$195.00Sep 18$0.25$3.00$1.63$2.57 08/21$1.63–$15.70$1.6392
$195.00Oct 16$3.10$5.00$4.05$6.73 08/21$4.05–$7.15$4.05--
$195.00Dec 18$9.70$13.40$11.55$13.40 08/21$11.55–$24.15$11.55--
$195.00Jan 15$12.10$15.40$13.75$16.40 08/21$13.75–$26.05$13.75--
$195.00Mar 19$16.60$19.80$18.20$26.00 08/05$18.20–$30.05$18.20--
$195.00Jun 17$21.00$24.00$22.50$29.80 08/05$22.50–$34.00$22.50--
$190.00Sep 18$0.00$2.50$1.25$1.85 08/21$1.25–$13.25$1.25411
$190.00Oct 16$2.20$4.10$3.15$5.00 08/21$3.15–$6.10$3.15--
$190.00Dec 18$8.20$11.50$9.85$12.00 08/20$9.85–$21.40$9.85--
$190.00Jan 15$10.70$13.80$12.25$14.30 08/20$12.25–$23.45$12.25--
$190.00Mar 19$14.40$18.00$16.20$23.50 08/05$16.20–$27.50$16.20--
$190.00Jun 17$19.00$22.00$20.50$30.00 07/30$20.50–$31.65$20.50--
$260.00Sep 18$34.40$38.20$36.30$84.50 06/26$36.30–$71.90$36.30--
$185.00Sep 18$0.40$1.00$0.70$1.30 08/21$0.70–$11.00$0.7084
$185.00Dec 18$7.10$10.40$8.75$10.60 08/21$8.75–$19.05$8.75--
$185.00Jan 15$9.80$12.20$11.00$22.92 07/15$11.00–$21.00$11.005
$185.00Mar 19$13.10$16.40$14.75$20.80 08/05$14.75–$24.90$14.75--
$185.00Jun 17$17.10$20.50$18.80$19.77 08/20$18.80–$28.70$18.80--
$180.00Sep 18$0.40$0.70$0.55$0.85 08/21$0.55–$8.85$0.55187
$180.00Oct 16$0.75$3.70$2.23$3.17 08/21$2.23–$3.15$2.23--
$180.00Dec 18$5.70$9.20$7.45$9.20 08/20$7.45–$16.80$7.4521
$180.00Jan 15$7.50$10.70$9.10$11.20 08/20$9.10–$18.80$9.10--
$180.00Mar 19$11.50$14.50$13.00$21.10 07/31$13.00–$22.30$13.00--
$180.00Jun 17$15.20$19.00$17.10$22.80 08/05$17.10–$26.05$17.10--
$180.00Jan 21$21.00$25.50$23.25$26.50 08/21$23.25–$33.50$23.251
$175.00Sep 18$0.20$0.55$0.38$0.60 08/21$0.38–$6.95$0.3842
$175.00Oct 16$0.30$2.00$1.15$2.37 08/21$1.15–$2.65$1.15--
$175.00Dec 18$4.60$7.80$6.20$8.70 08/19$6.20–$14.75$6.20--
$175.00Jan 15$6.30$9.70$8.00$10.05 08/20$8.00–$16.70$8.00--
$175.00Mar 19$10.30$13.30$11.80$18.70 07/31$11.80–$20.30$11.80--
$175.00Jun 17$13.50$17.00$15.25$22.80 07/31$15.25–$23.80$15.25--
$175.00Jan 21$20.10$23.50$21.80$27.01 07/31$21.80–$31.00$21.80--
$170.00Sep 18$0.00$0.50$0.25$0.85 08/21$0.25–$5.45$0.25--
$170.00Dec 18$3.70$7.20$5.45$10.50 08/18$5.45–$12.95$5.45--
$170.00Jan 15$6.30$8.10$7.20$8.20 08/20$7.20–$14.65$7.20--
$170.00Mar 19$8.30$11.70$10.00$14.70 08/05$10.00–$17.90$10.00--
$170.00Jun 17$12.80$15.50$14.15$14.40 08/20$14.15–$22.35$14.15--
$170.00Jan 21$17.50$22.00$19.75$21.51 08/20$19.75–$28.50$19.75--
$280.00Oct 16$54.70$56.70$55.70$62.19 08/21$55.70–$67.30$55.70--
$280.00Jan 15$62.10$65.50$63.80$91.00 08/06$63.80–$93.20$63.80--
$165.00Sep 18$0.00$0.60$0.30$0.27 08/21$0.30–$4.30$0.27111
$165.00Dec 18$3.20$5.50$4.35$8.66 08/13$4.35–$11.25$4.356
$165.00Jan 15$4.20$7.60$5.90$7.40 08/20$5.90–$12.70$5.90--
$165.00Mar 19$7.00$10.50$8.75$14.30 08/12$8.75–$15.80$8.75--
$165.00Jun 17$10.10$14.50$12.30$17.90 08/12$12.30–$19.85$12.30--
$165.00Jan 21$17.10$20.50$18.80$24.60 08/13$18.80–$26.75$18.80--
$160.00Sep 18$0.00$0.60$0.30$0.25 08/21$0.23–$3.15$0.25--
$160.00Oct 16$0.00$2.90$1.45$0.90 08/21$0.80–$1.60$0.90--
$160.00Dec 18$2.60$5.00$3.80$8.29 08/06$3.80–$9.75$3.80--
$160.00Jan 15$3.90$6.40$5.15$5.71 08/21$5.15–$11.60$5.15--
$160.00Jun 17$9.70$12.90$11.30$15.50 08/19$11.30–$17.90$11.30--
$290.00Dec 18$68.20$71.80$70.00$86.70 08/19$70.00–$102.40$70.00--
$155.00Sep 18$0.00$0.45$0.23$0.30 08/19$0.23–$3.10$0.23--
$155.00Oct 16$0.00$1.65$0.83$0.95 08/21$0.80–$1.48$0.83--
$155.00Dec 18$1.60$4.70$3.15$5.90 08/18$3.15–$8.55$3.1519
$155.00Mar 19$5.90$8.10$7.00$10.78 08/12$7.00–$12.75$7.00--
$150.00Sep 18$0.00$0.50$0.25$0.23 08/19$0.20–$2.18$0.23--
$150.00Dec 18$1.70$2.75$2.23$2.92 08/21$2.23–$6.70$2.23--
$150.00Jan 15$2.20$5.00$3.60$4.00 08/21$3.60–$8.65$3.60--
$150.00Mar 19$5.10$7.10$6.10$11.30 07/21$6.10–$10.95$6.10--
$150.00Jan 21$11.00$16.00$13.50$20.50 07/14$13.50–$20.25$13.50--
$145.00Sep 18$0.00$0.70$0.35$0.30 08/12$0.18–$1.70$0.30--
$145.00Dec 18$1.30$3.10$2.20$2.40 08/21$2.20–$6.25$2.20--
$145.00Jan 15$0.95$4.90$2.93$7.00 07/09$2.93–$7.05$2.93--
$145.00Jun 17$5.90$9.90$7.90$11.70 07/31$7.90–$13.10$7.90--
$140.00Sep 18$0.00$0.55$0.28$0.14 08/19$0.15–$2.07$0.14--
$140.00Dec 18$1.10$2.60$1.85$2.30 08/18$1.85–$4.75$1.85--
$140.00Jan 15$1.10$4.00$2.55$3.00 08/21$2.55–$6.05$2.55--
$135.00Sep 18$0.00$2.15$1.08$0.25 08/04$0.18–$1.45$0.25--
$135.00Dec 18$0.40$3.40$1.90$1.80 08/21$1.75–$4.15$1.80--
$135.00Jan 15$1.05$3.20$2.13$4.20 07/31$2.13–$5.00$2.13--
$135.00Mar 19$2.70$4.70$3.70$5.45 08/03$3.70–$7.15$3.70--
$135.00Jun 17$3.20$8.00$5.60$10.00 07/29$5.60–$9.65$5.60--
$130.00Sep 18$0.00$2.05$1.02$0.28 08/03$0.18–$1.35$0.28--
$130.00Dec 18$0.00$3.20$1.60$2.33 07/31$1.08–$3.28$1.60--
$130.00Jan 15$0.75$2.50$1.63$2.15 08/21$1.63–$4.30$1.63--
$130.00Jan 21$7.60$11.00$9.30$12.30 08/12$9.30–$13.25$9.30--

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 381
Total Puts 245
Put/Call Ratio 0.64
Net Difference 136

Prior's Put/Call Breakdown

Total Calls 1,180
Total Puts 640
Put/Call Ratio 0.54
Net Difference 540

Prior 7-Day Put/Call Summary

Total Calls 6,371
Total Puts 4,236
Average Put/Call Ratio 0.68
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