Tour v526
ILMN
ILLUMINA INC
$224.84 -0.07%
$224.34 (-0.22%)🌙
as of 08/26 06:38 PM
(8/25 18:38) ◀
|
Wednesday, August 26, 2026 (6:38pm)
January 2026
|
▶
◀ 8/26 18:38

Option Volume

Detail
ℹ
Current (08/26) 888
Calls: 638 (72%)
Puts: 250 (28%)
Prior (08/25) 626
Calls: 381 (61%)
Puts: 245 (39%)
Current vs Prior +41.85%
Calls: +67.45% (Calls)
Puts: +2.04% (Puts)
Prior 7-Day Total 10,784
Calls: 6,418 (60%)
Puts: 4,366 (40%)
Prior 7-Day Average 1,540
Calls: 916 (60%)
Puts: 623 (40%)
Current vs Prior 7-Day Avg -42.36%
Calls: -30.41%
Puts: -59.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26) $899.9K
Calls: $673.6K (75%)
Puts: $226.4K (25%)
Prior (08/25) $939.8K
Calls: $750.2K (80%)
Puts: $189.6K (20%)
Current vs Prior -4.24%
Calls: -10.21%
Puts: +19.39%
Prior 7-Day Total $13.29M
Calls: $10.57M (79%)
Puts: $2.73M (21%)
Prior 7-Day Average $1.90M
Calls: $1.51M (79%)
Puts: $389.3K (21%)
Current vs Prior 7-Day Avg -52.60%
Calls: -55.37%
Puts: -41.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 0.39
Prior (08/25) 0.64
Current vs Prior -39.06%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -46.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/26) 3,733
Calls: 2,774 (74%)
Puts: 959 (26%)
Prior (08/25) 6,041
Calls: 4,638 (77%)
Puts: 1,403 (23%)
Current vs Prior -38.21%
Prior 7-Day Total 51,926
Calls: 38,664 (74%)
Puts: 13,262 (26%)
Prior 7-Day Average 7,418
Calls: 5,523 (74%)
Puts: 1,894 (26%)
Current vs Prior 7-Day Avg -49.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 12.01% | 16.66%
Prior 11.96% | 16.71%
Current vs Prior +0.44% | -0.33%
Prior 7-Day Avg 7.38% | 13.23%
Current vs 7-Day Avg +62.66% | +25.88%
Prior 7-Day Eod 11.96% | 16.71%
Current vs 7-Day Eod +0.44% | -0.33%
Sentiment BEARISH

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 31.39% | 19.55%
Calls: 37.64% | 21.62%
Puts: 25.15% | 17.48%
Current vs 7-Day Avg +85.00% | +40.18%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($673.6K). Extreme bullish P/C ratio of 0.39 - heavy call buying (638 calls vs 250 puts). P/C ratio dropping 39% - sentiment shifting bullish. Call-heavy open interest (2,774 calls vs 959 puts) suggests bullish positioning.

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 3 of results (avg 7.4%, best 4.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1850.1052.30$51.204.3%10.97--
$180.00Sep 1843.7047.50$45.608.3%10.96--
$190.00Sep 1834.7038.20$36.459.6%10.92224
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. 7 found (avg delta 0.80, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1850.1052.30$51.204.3%10.97--
$180.00Sep 1843.7047.50$45.608.3%10.96--
$190.00Sep 1834.7038.20$36.459.6%10.92224
$200.00Sep 1826.0029.60$27.8012.9%30.85--
$210.00Sep 1817.9021.50$19.7018.3%30.74173
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1812.5014.30$13.4013.4%1270.5550

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 709, top 241)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 187.7010.20$8.9527.9%2410.45427
$240.00Sep 183.405.40$4.4045.5%2150.30522
$220.00Sep 1811.8015.40$13.6026.5%230.60213
$250.00Sep 180.603.30$1.95138.5%170.17607
$290.00Sep 180.000.65$0.33197.0%150.0317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1812.5014.30$13.4013.4%1270.5550
$200.00Sep 181.852.65$2.2535.6%180.15109
$180.00Sep 180.101.00$0.55163.6%110.04186
$210.00Sep 183.805.00$4.4027.3%90.2637
$185.00Sep 180.251.50$0.88142.0%60.06--

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. 15 found (best R:R 32.33, avg 12.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$270.00Sep 18$0.60$19.40$0.6017%32.33$250.60
$210.00$220.00Sep 18$6.10$3.90$6.1074%0.64$216.10
$220.00$230.00Sep 18$4.65$5.35$4.6560%1.15$224.65
$280.00$290.00Sep 18$0.17$9.83$0.174%57.82$280.17
$270.00$280.00Sep 18$0.85$9.15$0.8510%10.76$270.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Sep 18$0.17$4.83$0.178%28.41$189.83
$180.00$175.00Sep 18$0.20$4.80$0.204%24.00$179.80
$200.00$195.00Sep 18$0.65$4.35$0.6515%6.69$199.35
$185.00$180.00Sep 18$0.33$4.67$0.336%14.15$184.67
$195.00$190.00Sep 18$0.55$4.45$0.5511%8.09$194.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.83, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Sep 18$4.55$4.55$5.4555%0.83$234.55
$240.00$250.00Sep 18$2.45$2.45$7.5570%0.32$242.45
$270.00$280.00Sep 18$0.85$0.85$9.1590%0.09$270.85
$280.00$290.00Sep 18$0.17$0.17$9.8396%0.02$280.17
$250.00$270.00Sep 18$0.60$0.60$19.4083%0.03$250.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$210.00Sep 18$3.75$3.75$6.2560%0.60$216.25
$210.00$200.00Sep 18$2.15$2.15$7.8574%0.27$207.85
$195.00$190.00Sep 18$0.55$0.55$4.4589%0.12$194.45
$185.00$180.00Sep 18$0.33$0.33$4.6794%0.07$184.67
$200.00$195.00Sep 18$0.65$0.65$4.3585%0.15$199.35

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. 3 found (cheapest 9.67% of stock, avg 10.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Sep 18$13.60$8.15$21.75$198.25$241.759.67%
$230.00Sep 18$8.95$13.40$22.35$207.65$252.359.94%
$210.00Sep 18$19.70$4.40$24.10$185.90$234.1010.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.07% of stock, avg 3.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$190.00Sep 18$1.35$1.05$2.40$187.60$272.40
$270.00$195.00Sep 18$1.35$1.60$2.95$192.05$272.95
$250.00$190.00Sep 18$1.95$1.05$3.00$187.00$253.00
$250.00$195.00Sep 18$1.95$1.60$3.55$191.45$253.55
$270.00$200.00Sep 18$1.35$2.25$3.60$196.40$273.60
$250.00$200.00Sep 18$1.95$2.25$4.20$195.80$254.20
$270.00$210.00Sep 18$1.35$4.40$5.75$204.25$275.75
$240.00$190.00Sep 18$4.40$1.05$5.45$184.55$245.45
$250.00$210.00Sep 18$1.95$4.40$6.35$203.65$256.35
$240.00$195.00Sep 18$4.40$1.60$6.00$189.00$246.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.12, avg credit $1.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/180270/280Sep 18$1.05$8.9586%0.12$178.95$271.05
180/185270/280Sep 18$1.18$8.8284%0.13$183.82$271.18
175/180280/290Sep 18$0.37$9.6391%0.04$179.63$280.37
180/185280/290Sep 18$0.50$9.5089%0.05$184.50$280.50
200/210270/280Sep 18$3.00$7.0064%0.43$207.00$273.00
190/195270/280Sep 18$1.40$8.6079%0.16$193.60$271.40
200/210280/290Sep 18$2.32$7.6870%0.30$207.68$282.32
175/180240/250Sep 18$2.65$7.3566%0.36$177.35$242.65
185/190270/280Sep 18$1.02$8.9882%0.11$188.98$271.02
180/185240/250Sep 18$2.78$7.2264%0.39$182.22$242.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Sep 18$0.10$9.9030%99.00
$190.00$200.00$210.00Sep 18$0.55$9.4518%17.18
$210.00$220.00$230.00Sep 18$1.45$8.5529%5.90
$180.00$190.00$200.00Sep 18$0.50$9.5011%19.00
$270.00$280.00$290.00Sep 18$0.68$9.327%13.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$1.50$8.5029%5.67
$190.00$195.00$200.00Sep 18$0.10$4.907%49.00
$175.00$180.00$185.00Sep 18$0.13$4.874%37.46
$200.00$210.00$220.00Sep 18$1.60$8.4025%5.25
$185.00$190.00$195.00Sep 18$0.38$4.625%12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.65, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Sep 18-$0.75$19.25
$220.00$230.001:2Sep 18-$4.30$5.70
$280.00$290.001:2Sep 18-$0.16$9.84
$210.00$220.001:2Sep 18-$7.50$2.50
$230.00$240.001:2Sep 18$0.15$9.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Sep 18-$0.65$9.35
$230.00$220.001:2Sep 18-$2.90$7.10
$210.00$200.001:2Sep 18-$0.10$9.90
$185.00$180.001:2Sep 18-$0.22$4.78
$180.00$175.001:2Sep 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. 4 found (best yield 3.42%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$7.700.452.3%3.42%5.72%241427
$240.00Sep 18$3.400.306.7%1.51%8.25%215522
$270.00Sep 18$0.700.1020.1%0.31%20.40%2--
$250.00Sep 18$0.600.1711.2%0.27%11.46%17607

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, 196 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 $180.00 03-19 call last traded $42.00 on 08/19 (now $60.20/$63.50) — try a limit near $60.20. Also watch the $220.00 01-21 call last traded $52.17 on 08/21 (now $57.60/$61.00) — try a limit near $57.60; the $230.00 01-21 call last traded $48.10 on 08/21 (now $52.00/$56.50) — try a limit near $52.00. Most tradeable put: the $230.00 09-18 put last traded $17.40 on 08/21 (now $12.50/$14.30) — try a limit near $13.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Sep 18$11.80$15.40$13.60$11.05 08/21$1.70–$13.90$11.80213
$220.00Oct 16$17.00$21.00$19.00$16.45 08/21$13.50–$19.50$17.00--
$220.00Dec 18$27.20$30.60$28.90$25.75 08/21$9.05–$29.20$27.20--
$220.00Jan 15$30.60$34.80$32.70$29.90 08/21$12.60–$32.70$30.60--
$220.00Mar 19$36.80$40.90$38.85$22.70 07/31$17.60–$38.85$36.80--
$220.00Jun 17$44.60$47.50$46.05$42.40 08/21$23.95–$46.45$44.60--
$220.00Jan 21$57.60$61.00$59.30$52.17 08/21$35.50–$59.30$57.6020
$230.00Sep 18$7.70$10.20$8.95$7.25 08/21$0.58–$9.00$7.70427
$230.00Oct 16$13.50$15.40$14.45$12.39 08/21$9.30–$14.55$13.5017
$230.00Dec 18$23.50$26.10$24.80$22.00 08/21$7.75–$24.95$23.5042
$230.00Jan 15$25.90$29.90$27.90$26.15 08/21$9.55–$28.05$26.15--
$230.00Mar 19$32.20$36.00$34.10$20.80 08/05$14.50–$34.65$32.20--
$230.00Jun 17$39.10$43.50$41.30$37.50 08/21$20.65–$41.50$39.10--
$230.00Jan 21$52.00$56.50$54.25$48.10 08/21$31.75–$55.20$52.0048
$210.00Sep 18$17.90$21.50$19.70$16.13 08/21$2.58–$20.30$17.90173
$210.00Oct 16$22.80$26.90$24.85$21.99 08/21$17.80–$25.15$22.80--
$210.00Dec 18$32.70$36.00$34.35$31.06 08/21$12.50–$34.60$32.70--
$210.00Jan 15$36.10$39.30$37.70$33.34 08/21$15.55–$37.75$36.10--
$210.00Mar 19$41.80$45.90$43.85$36.75 08/20$20.75–$44.20$41.80--
$210.00Jun 17$48.10$52.50$50.30$39.50 08/20$27.10–$51.25$48.10--
$210.00Jan 21$62.40$65.50$63.95$56.57 08/21$38.25–$63.95$62.40--
$240.00Sep 18$3.40$5.40$4.40$3.00 08/21$0.53–$4.75$3.40522
$240.00Oct 16$9.70$12.00$10.85$9.30 08/21$6.65–$10.85$9.70--
$240.00Dec 18$18.50$22.50$20.50$16.23 08/21$6.00–$20.50$18.50--
$240.00Jan 15$21.80$25.90$23.85$21.70 08/21$8.45–$24.35$21.80--
$240.00Mar 19$28.80$31.80$30.30$23.00 08/20$12.80–$30.50$28.80--
$240.00Jun 17$34.50$39.00$36.75$23.00 07/31$17.90–$37.15$34.50--
$240.00Jan 21$49.50$52.50$51.00$35.06 07/09$28.75–$51.00$49.50--
$200.00Sep 18$26.00$29.60$27.80$23.50 08/21$4.63–$28.15$26.00--
$200.00Oct 16$29.50$33.70$31.60$28.25 08/21$23.40–$32.00$29.50--
$200.00Dec 18$38.80$42.60$40.70$31.60 08/21$16.25–$40.85$38.80--
$200.00Jan 15$41.60$45.50$43.55$40.80 08/21$19.05–$43.95$41.60--
$200.00Mar 19$47.30$51.50$49.40$27.82 08/13$24.40–$49.60$47.30--
$200.00Jun 17$53.80$58.00$55.90$49.91 08/21$30.55–$55.95$53.80--
$200.00Jan 21$67.10$70.50$68.80$64.50 08/21$42.00–$68.80$67.10--
$250.00Sep 18$0.60$3.30$1.95$2.52 08/21$0.22–$3.50$1.95607
$250.00Oct 16$5.90$9.50$7.70$6.50 08/21$4.72–$7.70$6.50--
$250.00Dec 18$15.00$18.50$16.75$15.10 08/21$4.83–$17.35$15.1063
$250.00Jan 15$18.30$22.00$20.15$18.36 08/21$6.85–$20.25$18.36--
$250.00Mar 19$24.40$28.10$26.25$12.30 08/07$10.20–$26.70$24.40--
$250.00Jun 17$31.00$35.50$33.25$27.00 08/20$15.70–$33.50$31.00--
$250.00Jan 21$44.00$49.00$46.50$42.45 08/20$26.25–$47.00$44.00--
$195.00Sep 18$30.20$33.70$31.95$26.27 08/21$5.90–$32.10$30.20--
$195.00Oct 16$33.50$37.20$35.35$31.27 08/21$26.75–$35.90$33.50--
$195.00Dec 18$42.00$45.70$43.85$35.88 08/20$18.15–$44.05$42.00--
$195.00Jan 15$44.80$48.30$46.55$41.30 08/20$20.85–$47.15$44.80--
$195.00Mar 19$50.10$54.30$52.20$28.10 08/18$26.70–$52.55$50.10--
$195.00Jun 17$56.60$61.00$58.80$55.58 08/21$32.45–$58.80$56.60--
$195.00Jan 21$69.50$73.00$71.25$60.20 08/20$44.00–$71.25$69.50--
$190.00Sep 18$34.70$38.20$36.45$31.41 08/21$8.55–$36.50$34.70224
$190.00Oct 16$38.00$41.30$39.65$34.90 08/21$30.25–$39.75$38.00--
$190.00Dec 18$45.00$48.90$46.95$42.15 08/21$19.90–$47.50$45.00--
$190.00Jan 15$48.00$51.50$49.75$44.50 08/21$23.25–$50.35$48.00--
$190.00Mar 19$53.30$57.40$55.35$38.94 07/30$28.50–$55.55$53.30--
$190.00Jun 17$59.50$64.00$61.75$41.20 07/31$34.80–$61.95$59.50--
$190.00Jan 21$71.00$75.50$73.25$65.30 08/20$46.00–$73.25$71.00--
$260.00Sep 18$0.70$2.00$1.35$1.65 08/21$0.28–$2.13$1.35--
$260.00Oct 16$4.70$5.60$5.15$4.40 08/21$3.18–$5.15$4.70--
$260.00Dec 18$13.10$15.20$14.15$12.53 08/21$3.55–$14.25$13.10--
$260.00Jan 15$16.50$18.90$17.70$5.09 08/18$5.45–$17.75$16.50--
$260.00Mar 19$21.20$25.20$23.20$17.30 08/20$9.15–$23.20$21.20--
$260.00Jun 17$28.00$32.00$30.00$18.70 08/20$13.60–$30.00$28.00--
$260.00Jan 21$40.50$45.50$43.00$35.75 08/21$24.00–$43.50$40.50--
$185.00Sep 18$40.20$42.80$41.50$35.36 08/21$10.95–$41.50$40.20--
$185.00Dec 18$49.00$52.50$50.75$44.80 08/20$22.55–$50.95$49.00--
$185.00Jan 15$51.70$54.90$53.30$33.64 07/24$25.90–$53.60$51.70--
$185.00Jun 17$62.50$67.00$64.75$43.29 07/22$36.90–$65.25$62.50--
$185.00Jan 21$74.00$78.50$76.25$68.34 08/21$48.25–$76.75$74.00--
$180.00Sep 18$43.70$47.50$45.60$39.87 08/21$14.85–$45.80$43.70--
$180.00Dec 18$52.50$56.20$54.35$34.88 08/20$25.45–$54.75$52.50--
$180.00Jan 15$55.20$58.50$56.85$48.20 08/20$28.50–$57.45$55.20--
$180.00Mar 19$60.20$63.50$61.85$42.00 08/19$33.65–$62.00$60.201
$180.00Jun 17$65.10$70.00$67.55$57.20 08/21$39.30–$67.75$65.10--
$180.00Jan 21$76.50$81.00$78.75$58.75 08/04$50.50–$80.10$76.50--
$270.00Sep 18$0.70$2.00$1.35$1.51 07/30$0.30–$1.75$1.35--
$270.00Oct 16$3.10$4.60$3.85$2.55 08/21$2.50–$3.85$3.1016
$270.00Dec 18$9.70$12.60$11.15$9.50 08/21$2.73–$11.70$9.70--
$270.00Jan 15$12.70$15.30$14.00$12.67 08/21$4.30–$15.15$12.70--
$270.00Mar 19$18.20$22.40$20.30$16.80 08/21$7.40–$20.55$18.20--
$270.00Jun 17$25.90$29.00$27.45$16.45 08/20$11.80–$27.45$25.90--
$270.00Jan 21$37.50$42.00$39.75$27.50 08/04$22.30–$40.00$37.50--
$175.00Sep 18$50.10$52.30$51.20$43.54 08/21$17.70–$51.20$50.10--
$175.00Oct 16$50.40$54.20$52.30$43.67 08/21$42.00–$52.75$50.40--
$175.00Dec 18$56.00$60.00$58.00$51.80 08/20$28.30–$58.60$56.00--
$175.00Jan 15$58.90$62.20$60.55$40.20 08/19$31.20–$61.10$58.90--
$175.00Mar 19$63.40$67.10$65.25$58.55 08/20$36.00–$65.70$63.40--
$175.00Jun 17$69.50$73.00$71.25$41.00 06/25$42.00–$71.50$69.50--
$175.00Jan 21$80.20$84.00$82.10$57.50 07/27$52.75–$82.50$80.20--
$170.00Sep 18$53.40$57.20$55.30$24.93 08/13$21.60–$55.55$53.40--
$170.00Dec 18$60.10$64.00$62.05$43.70 08/19$31.45–$62.50$60.10--
$170.00Jan 15$62.90$66.00$64.45$37.54 08/17$34.20–$64.55$62.90--
$170.00Jun 17$72.40$76.50$74.45$46.80 08/12$44.55–$74.75$72.40--
$170.00Jan 21$82.50$87.00$84.75$66.00 08/19$55.25–$85.50$82.50--
$280.00Sep 18$0.00$1.00$0.50--$0.48–$0.50--12
$165.00Sep 18$58.30$62.20$60.25$29.90 08/10$25.85–$60.30$58.30--
$165.00Dec 18$64.60$68.10$66.35$54.45 08/21$34.20–$66.75$64.60--
$165.00Jan 15$66.70$69.90$68.30$60.25 08/20$36.95–$68.65$66.70--
$165.00Jan 21$86.10$90.00$88.05$61.21 08/10$57.75–$88.75$86.10--
$290.00Sep 18$0.00$0.65$0.33--$0.33–$0.33—--17
$290.00Dec 18$5.80$8.50$7.15--$7.15–$7.15—$5.8016
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Sep 18$6.30$10.00$8.15$11.12 08/21$8.15–$33.65$8.15--
$220.00Oct 16$11.60$14.70$13.15$15.70 08/21$13.15–$18.25$13.15--
$220.00Dec 18$19.60$23.80$21.70$25.80 08/20$21.50–$39.95$21.70--
$220.00Jan 15$22.30$25.10$23.70$28.72 08/20$23.70–$41.85$23.70--
$230.00Sep 18$12.50$14.30$13.40$17.40 08/21$13.00–$42.75$13.4050
$230.00Oct 16$16.90$20.00$18.45$22.90 08/21$18.10–$24.80$18.455
$230.00Dec 18$24.80$29.00$26.90$32.40 08/20$26.60–$47.80$26.90--
$230.00Jan 15$27.60$30.40$29.00$34.49 08/20$29.00–$49.50$29.00--
$210.00Sep 18$3.80$5.00$4.40$6.74 08/21$4.40–$25.25$4.4037
$210.00Oct 16$7.40$10.80$9.10$11.60 08/21$9.00–$12.95$9.10--
$210.00Dec 18$14.80$17.80$16.30$20.80 08/20$16.30–$32.75$16.30--
$210.00Jan 15$17.70$20.40$19.05$23.20 08/20$19.05–$35.05$19.0558
$210.00Jun 17$26.00$31.00$28.50$30.80 08/20$28.50–$43.10$28.50--
$240.00Sep 18$17.70$21.80$19.75$29.50 08/20$19.75–$52.40$19.75--
$240.00Dec 18$30.70$35.00$32.85$39.00 08/20$32.70–$56.00$32.85--
$200.00Sep 18$1.85$2.65$2.25$4.00 08/21$2.25–$17.90$2.25109
$200.00Oct 16$5.20$6.20$5.70$7.40 08/21$5.35–$8.55$5.70--
$200.00Dec 18$11.00$15.10$13.05$15.50 08/21$13.05–$26.60$13.05--
$200.00Jan 15$13.60$17.50$15.55$18.10 08/21$15.50–$28.45$15.55--
$200.00Mar 19$17.80$22.00$19.90$28.00 08/05$19.90–$33.15$19.90--
$200.00Jan 21$29.00$34.00$31.50$34.00 08/20$31.50–$44.25$31.50--
$250.00Sep 18$25.50$29.50$27.50$74.80 06/26$27.50–$61.95$27.50--
$250.00Dec 18$37.30$40.80$39.05$61.40 08/12$39.05–$64.75$39.05--
$195.00Sep 18$0.10$3.10$1.60$2.57 08/21$1.60–$15.30$1.60--
$195.00Oct 16$3.90$5.50$4.70$6.73 08/21$4.05–$7.15$4.703
$195.00Dec 18$9.20$13.40$11.30$13.40 08/21$11.30–$23.70$11.30--
$195.00Jan 15$11.90$14.40$13.15$16.40 08/21$13.15–$26.00$13.15--
$195.00Mar 19$15.80$20.10$17.95$26.00 08/05$17.95–$30.05$17.95--
$195.00Jun 17$19.50$24.50$22.00$29.80 08/05$22.00–$34.00$22.00--
$190.00Sep 18$0.30$1.80$1.05$1.85 08/21$1.05–$12.45$1.05392
$190.00Oct 16$2.80$4.10$3.45$5.00 08/21$3.15–$6.10$3.4519
$190.00Dec 18$8.70$10.70$9.70$12.00 08/20$9.70–$21.05$9.70--
$190.00Jan 15$10.20$13.90$12.05$14.30 08/20$12.05–$23.05$12.05--
$190.00Mar 19$14.10$18.20$16.15$23.50 08/05$16.15–$27.50$16.15--
$190.00Jun 17$18.00$22.50$20.25$30.00 07/30$20.25–$31.05$20.25--
$260.00Sep 18$34.70$38.10$36.40$84.50 06/26$36.30–$71.90$36.40--
$185.00Sep 18$0.25$1.50$0.88$1.30 08/21$0.70–$10.15$0.88--
$185.00Dec 18$6.80$10.40$8.60$10.60 08/21$8.60–$18.50$8.60--
$185.00Jan 15$8.60$12.70$10.65$22.92 07/15$10.65–$20.50$10.65--
$185.00Mar 19$12.90$16.10$14.50$20.80 08/05$14.50–$24.80$14.50--
$185.00Jun 17$16.20$20.50$18.35$19.77 08/20$18.35–$28.30$18.35--
$185.00Oct 16$2.10$3.80$2.95--$2.95–$2.95—$2.105
$180.00Sep 18$0.10$1.00$0.55$0.85 08/21$0.55–$8.30$0.55186
$180.00Oct 16$1.75$2.35$2.05$3.17 08/21$2.05–$3.15$2.05--
$180.00Dec 18$5.60$9.20$7.40$9.20 08/20$7.40–$16.35$7.40--
$180.00Jan 15$7.30$11.00$9.15$11.20 08/20$9.10–$18.80$9.15--
$180.00Mar 19$11.10$14.20$12.65$21.10 07/31$12.65–$22.30$12.65--
$180.00Jun 17$14.00$19.00$16.50$22.80 08/05$16.50–$25.65$16.50--
$180.00Jan 21$21.80$26.00$23.90$26.50 08/21$23.25–$33.50$23.902
$175.00Sep 18$0.00$0.70$0.35$0.60 08/21$0.35–$6.60$0.3541
$175.00Oct 16$1.35$1.70$1.53$2.37 08/21$1.15–$2.65$1.531
$175.00Dec 18$5.10$7.10$6.10$8.70 08/19$6.10–$14.70$6.10--
$175.00Jan 15$6.10$9.70$7.90$10.05 08/20$7.90–$16.70$7.90--
$175.00Mar 19$9.80$13.60$11.70$18.70 07/31$11.70–$19.85$11.70--
$175.00Jun 17$13.00$17.30$15.15$22.80 07/31$15.15–$23.25$15.15--
$175.00Jan 21$19.90$24.00$21.95$27.01 07/31$21.80–$31.00$21.95--
$170.00Sep 18$0.00$0.45$0.23$0.85 08/21$0.23–$5.35$0.23--
$170.00Dec 18$3.60$7.10$5.35$10.50 08/18$5.35–$12.90$5.35--
$170.00Jan 15$4.90$8.60$6.75$8.20 08/20$6.75–$14.65$6.75--
$170.00Mar 19$8.10$12.00$10.05$14.70 08/05$10.00–$17.75$10.05--
$170.00Jun 17$11.30$15.90$13.60$14.40 08/20$13.60–$21.15$13.60--
$170.00Jan 21$17.50$22.00$19.75$21.51 08/20$19.75–$28.50$19.75--
$280.00Oct 16$54.60$58.50$56.55$62.19 08/21$55.70–$67.30$56.55--
$280.00Jan 15$61.90$65.60$63.75$91.00 08/06$63.75–$93.20$63.75--
$165.00Sep 18$0.00$0.50$0.25$0.27 08/21$0.25–$4.10$0.25--
$165.00Dec 18$2.80$6.30$4.55$8.66 08/13$4.35–$11.25$4.557
$165.00Jan 15$4.30$7.50$5.90$7.40 08/20$5.90–$12.70$5.90--
$165.00Mar 19$6.80$10.80$8.80$14.30 08/12$8.75–$15.70$8.80--
$165.00Jun 17$10.20$14.00$12.10$17.90 08/12$12.10–$19.15$12.10--
$165.00Jan 21$15.50$20.50$18.00$24.60 08/13$18.00–$26.25$18.00--
$160.00Sep 18$0.00$0.40$0.20$0.25 08/21$0.20–$3.15$0.20--
$160.00Oct 16$0.00$2.90$1.45$0.90 08/21$0.80–$1.60$0.90--
$160.00Dec 18$2.80$4.20$3.50$8.29 08/06$3.50–$9.75$3.50--
$160.00Jan 15$2.95$6.60$4.78$5.71 08/21$4.78–$11.60$4.78--
$160.00Jun 17$8.80$12.90$10.85$15.50 08/19$10.85–$17.30$10.85--
$290.00Dec 18$68.30$72.20$70.25$86.70 08/19$70.00–$102.40$70.25--
$155.00Sep 18$0.00$0.35$0.18$0.30 08/19$0.18–$2.08$0.18--
$155.00Oct 16$0.00$1.50$0.75$0.95 08/21$0.75–$1.48$0.75--
$155.00Dec 18$1.50$4.20$2.85$5.90 08/18$2.85–$8.55$2.85--
$155.00Mar 19$5.00$8.80$6.90$10.78 08/12$6.90–$12.40$6.90--
$150.00Sep 18$0.00$0.50$0.25$0.23 08/19$0.20–$1.95$0.23--
$150.00Dec 18$1.00$3.90$2.45$2.92 08/21$2.23–$6.70$2.45--
$150.00Jan 15$1.40$5.50$3.45$4.00 08/21$3.45–$8.65$3.45--
$150.00Mar 19$3.60$7.90$5.75$11.30 07/21$5.75–$10.95$5.75--
$150.00Jan 21$12.40$16.00$14.20$20.50 07/14$13.50–$19.95$14.20--
$145.00Sep 18$0.00$0.30$0.15$0.30 08/12$0.15–$1.70$0.15--
$145.00Dec 18$1.25$2.55$1.90$2.40 08/21$1.90–$5.65$1.9024
$145.00Jan 15$1.90$4.20$3.05$7.00 07/09$2.93–$6.80$3.05--
$145.00Jun 17$5.40$9.90$7.65$11.70 07/31$7.65–$12.20$7.65--
$140.00Sep 18$0.00$0.55$0.28$0.14 08/19$0.15–$2.07$0.14--
$140.00Dec 18$1.20$2.15$1.67$2.30 08/18$1.67–$4.47$1.675
$140.00Jan 15$1.10$3.70$2.40$3.00 08/21$2.40–$5.70$2.40--
$135.00Sep 18$0.00$2.15$1.08$0.25 08/04$0.18–$1.45$0.25--
$135.00Dec 18$0.80$1.85$1.33$1.80 08/21$1.33–$4.15$1.33--
$135.00Jan 15$1.25$2.75$2.00$4.20 07/31$2.00–$4.80$2.00--
$135.00Mar 19$2.00$4.40$3.20$5.45 08/03$3.20–$7.15$3.20--
$135.00Jun 17$3.50$7.90$5.70$10.00 07/29$5.60–$9.65$5.70--
$130.00Sep 18$0.00$2.15$1.08$0.28 08/03$0.18–$1.35$0.28--
$130.00Dec 18$0.50$3.10$1.80$2.33 07/31$1.08–$3.28$1.80--
$130.00Jan 15$0.85$2.05$1.45$2.15 08/21$1.45–$4.03$1.45--

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 638
Total Puts 250
Put/Call Ratio 0.39
Net Difference 388

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,418
Total Puts 4,366
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