Tour v526
ILMN
ILLUMINA INC
$227.69 +1.27%
$228.45 (+0.33%)🌙
as of 08/27 06:36 PM
(8/26 18:38) ◀
|
Thursday, August 27, 2026 (6:36pm)
January 2026
|
▶ (8/28 18:36)
◀ 8/27 18:36 ▶

Option Volume

Detail
ℹ
Current (08/27) 1,236
Calls: 911 (74%)
Puts: 325 (26%)
Prior (08/26) 888
Calls: 638 (72%)
Puts: 250 (28%)
Current vs Prior +39.19%
Calls: +42.79% (Calls)
Puts: +30.00% (Puts)
Prior 7-Day Total 11,535
Calls: 6,952 (60%)
Puts: 4,583 (40%)
Prior 7-Day Average 1,647
Calls: 993 (60%)
Puts: 654 (40%)
Current vs Prior 7-Day Avg -24.99%
Calls: -8.27%
Puts: -50.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $1.44M
Calls: $1.28M (89%)
Puts: $161.2K (11%)
Prior (08/26) $899.9K
Calls: $673.6K (75%)
Puts: $226.4K (25%)
Current vs Prior +60.46%
Calls: +90.45%
Puts: -28.77%
Prior 7-Day Total $14.11M
Calls: $11.17M (79%)
Puts: $2.94M (21%)
Prior 7-Day Average $2.02M
Calls: $1.60M (79%)
Puts: $419.4K (21%)
Current vs Prior 7-Day Avg -28.35%
Calls: -19.62%
Puts: -61.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.36
Prior (08/26) 0.39
Current vs Prior -8.96%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -51.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 7,893
Calls: 5,803 (74%)
Puts: 2,090 (26%)
Prior (08/26) 3,733
Calls: 2,774 (74%)
Puts: 959 (26%)
Current vs Prior +111.44%
Prior 7-Day Total 50,077
Calls: 37,739 (75%)
Puts: 12,338 (25%)
Prior 7-Day Average 7,153
Calls: 5,391 (75%)
Puts: 1,762 (25%)
Current vs Prior 7-Day Avg +10.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 11.73% | 16.78%
Prior 12.01% | 16.66%
Current vs Prior -2.35% | +0.73%
Prior 7-Day Avg 8.34% | 13.95%
Current vs 7-Day Avg +40.57% | +20.27%
Prior 7-Day Eod 12.01% | 16.66%
Current vs 7-Day Eod -2.35% | +0.73%
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 38.07% | 21.52%
Calls: 45.53% | 23.42%
Puts: 30.60% | 19.62%
Current vs 7-Day Avg +52.58% | +27.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.28M) vs puts ($161.2K). Elevated premium activity with dollar volume up 60% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (911 calls vs 325 puts). Call-heavy open interest (5,803 calls vs 2,090 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 5 of results (avg 7.5%, best 6.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1861.3065.10$63.206.0%21.00--
$190.00Sep 1837.6040.00$38.806.2%130.92224
$180.00Sep 1846.8050.40$48.607.4%21.00--
$185.00Sep 1842.0045.50$43.758.0%40.9378
$195.00Sep 1832.7036.10$34.409.9%80.91107
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 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1861.3065.10$63.206.0%21.00--
$180.00Sep 1846.8050.40$48.607.4%21.00--
$185.00Sep 1842.0045.50$43.758.0%40.9378
$190.00Sep 1837.6040.00$38.806.2%130.92224
$195.00Sep 1832.7036.10$34.409.9%80.91107
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 189.8013.60$11.7032.5%60.52139

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 784, top 128)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 183.706.00$4.8547.4%1280.32647
$260.00Sep 181.402.05$1.7337.6%1280.1417
$250.00Sep 181.804.40$3.1083.9%990.22603
$270.00Sep 180.151.35$0.75160.0%650.0713
$280.00Sep 180.000.75$0.38197.4%510.049
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 181.053.60$2.33109.4%650.15123
$180.00Sep 180.000.80$0.40200.0%370.03185
$220.00Sep 185.008.30$6.6549.6%300.3683
$210.00Sep 182.305.20$3.7577.3%80.2336
$160.00Sep 180.000.35$0.18194.4%60.01172

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 0.53, avg 9.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$220.00Sep 18$6.55$3.45$6.5577%0.53$216.55
$240.00$250.00Sep 18$1.75$8.25$1.7532%4.71$241.75
$250.00$260.00Sep 18$1.37$8.63$1.3722%6.30$251.37
$270.00$280.00Sep 18$0.37$9.63$0.377%26.03$270.37
$220.00$230.00Sep 18$5.70$4.30$5.7064%0.75$225.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$190.00Sep 18$0.20$4.80$0.2010%24.00$194.80
$210.00$200.00Sep 18$1.42$8.58$1.4223%6.04$208.58
$190.00$185.00Sep 18$0.22$4.78$0.228%21.73$189.78
$175.00$170.00Sep 18$0.15$4.85$0.153%32.33$174.85
$220.00$210.00Sep 18$2.90$7.10$2.9036%2.45$217.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.80, avg 0.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Sep 18$4.45$4.45$5.5552%0.80$234.45
$260.00$270.00Sep 18$0.98$0.98$9.0286%0.11$260.98
$270.00$280.00Sep 18$0.37$0.37$9.6393%0.04$270.37
$250.00$260.00Sep 18$1.37$1.37$8.6378%0.16$251.37
$240.00$250.00Sep 18$1.75$1.75$8.2568%0.21$241.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$195.00Sep 18$1.03$1.03$3.9785%0.26$198.97
$185.00$180.00Sep 18$0.48$0.48$4.5294%0.11$184.52
$220.00$210.00Sep 18$2.90$2.90$7.1064%0.41$217.10
$175.00$170.00Sep 18$0.15$0.15$4.8597%0.03$174.85
$190.00$185.00Sep 18$0.22$0.22$4.7892%0.05$189.78

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 9.22% of stock, avg 9.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Sep 18$9.30$11.70$21.00$209.00$251.009.22%
$220.00Sep 18$15.00$6.65$21.65$198.35$241.659.51%
$210.00Sep 18$21.55$3.75$25.30$184.70$235.3011.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.81% of stock, avg 3.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$190.00Sep 18$0.75$1.10$1.85$188.15$271.85
$270.00$195.00Sep 18$0.75$1.30$2.05$192.95$272.05
$260.00$190.00Sep 18$1.73$1.10$2.83$187.17$262.83
$260.00$195.00Sep 18$1.73$1.30$3.03$191.97$263.03
$270.00$200.00Sep 18$0.75$2.33$3.08$196.92$273.08
$260.00$200.00Sep 18$1.73$2.33$4.06$195.94$264.06
$250.00$190.00Sep 18$3.10$1.10$4.20$185.80$254.20
$250.00$195.00Sep 18$3.10$1.30$4.40$190.60$254.40
$270.00$210.00Sep 18$0.75$3.75$4.50$205.50$274.50
$250.00$200.00Sep 18$3.10$2.33$5.43$194.57$255.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.05, avg credit $1.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/175270/280Sep 18$0.52$9.4890%0.05$174.48$270.52
180/185270/280Sep 18$0.85$9.1587%0.09$184.15$270.85
170/175260/270Sep 18$1.13$8.8784%0.13$173.87$261.13
180/185260/270Sep 18$1.46$8.5480%0.17$183.54$261.46
195/200270/280Sep 18$1.40$8.6078%0.16$198.60$271.40
195/200260/270Sep 18$2.01$7.9972%0.25$197.99$262.01
185/190270/280Sep 18$0.59$9.4185%0.06$189.41$270.59
185/190260/270Sep 18$1.20$8.8079%0.14$188.80$261.20
170/175250/260Sep 18$1.52$8.4876%0.18$173.48$251.52
180/185250/260Sep 18$1.85$8.1572%0.23$183.15$251.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 10.76, cheapest $0.38)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$0.85$9.1529%10.76
$240.00$250.00$260.00Sep 18$0.38$9.6219%25.32
$220.00$230.00$240.00Sep 18$1.25$8.7531%7.00
$250.00$260.00$270.00Sep 18$0.39$9.6115%24.64
$260.00$270.00$280.00Sep 18$0.61$9.3910%15.39
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$1.48$8.5222%5.76
$175.00$180.00$185.00Sep 18$0.43$4.573%10.63
$210.00$220.00$230.00Sep 18$2.15$7.8529%3.65
$190.00$195.00$200.00Sep 18$0.83$4.177%5.02

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 $-0.40, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Sep 18-$0.40$9.60
$220.00$230.001:2Sep 18-$3.60$6.40
$250.00$260.001:2Sep 18-$0.36$9.64
$240.00$250.001:2Sep 18-$1.35$8.65
$270.00$280.001:2Sep 18-$0.01$9.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Sep 18-$1.60$8.40
$220.00$210.001:2Sep 18-$0.85$9.15
$210.00$200.001:2Sep 18-$0.91$9.09
$200.00$195.001:2Sep 18-$0.27$4.73
$175.00$170.001:2Sep 18-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.47%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$7.900.481.0%3.47%4.48%50591
$240.00Sep 18$3.700.325.4%1.63%7.03%128647
$250.00Sep 18$1.800.229.8%0.79%10.59%99603
$260.00Sep 18$1.400.1414.2%0.61%14.81%12817
$270.00Sep 18$0.150.0718.6%0.07%18.65%6513

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, 195 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 $170.00 01-21 call last traded $66.00 on 08/19 (now $85.10/$89.00) — try a limit near $85.10. Also watch the $180.00 06-17 call last traded $57.20 on 08/21 (now $68.10/$71.50) — try a limit near $68.10; the $190.00 09-18 call last traded $31.41 on 08/21 (now $37.60/$40.00) — try a limit near $37.60. Most tradeable put: the $220.00 01-15 put last traded $28.72 on 08/20 (now $21.40/$25.00) — try a limit near $23.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Sep 18$7.90$10.70$9.30$7.25 08/21$0.58–$9.30$7.90591
$230.00Oct 16$14.20$17.50$15.85$12.39 08/21$9.30–$15.85$14.2025
$230.00Dec 18$24.00$27.10$25.55$22.00 08/21$7.75–$25.55$24.0043
$230.00Jan 15$27.90$31.40$29.65$26.15 08/21$9.55–$29.65$27.901.4K
$230.00Mar 19$33.50$37.40$35.45$20.80 08/05$14.50–$35.45$33.50--
$230.00Jun 17$40.50$44.50$42.50$37.50 08/21$20.65–$42.50$40.50--
$230.00Jan 21$54.00$58.00$56.00$48.10 08/21$31.75–$56.00$54.00--
$220.00Sep 18$13.60$16.40$15.00$11.05 08/21$1.70–$15.00$13.60209
$220.00Oct 16$19.40$22.40$20.90$16.45 08/21$13.50–$20.90$19.4046
$220.00Dec 18$29.50$31.80$30.65$25.75 08/21$9.05–$30.65$29.50792
$220.00Jan 15$32.50$35.60$34.05$29.90 08/21$12.60–$34.05$32.50--
$220.00Mar 19$38.50$42.40$40.45$22.70 07/31$17.60–$40.45$38.50--
$220.00Jun 17$45.10$49.00$47.05$42.40 08/21$23.95–$47.05$45.10--
$220.00Jan 21$58.70$62.50$60.60$52.17 08/21$35.50–$60.60$58.70--
$240.00Sep 18$3.70$6.00$4.85$3.00 08/21$0.53–$4.85$3.70647
$240.00Oct 16$10.00$13.10$11.55$9.30 08/21$6.65–$11.55$10.00--
$240.00Dec 18$20.00$23.10$21.55$16.23 08/21$6.00–$21.55$20.0096
$240.00Jan 15$24.40$26.10$25.25$21.70 08/21$8.45–$25.25$24.40--
$240.00Mar 19$29.50$33.30$31.40$23.00 08/20$12.80–$31.40$29.50--
$240.00Jun 17$36.80$40.50$38.65$23.00 07/31$17.90–$38.65$36.80--
$240.00Jan 21$50.00$54.50$52.25$35.06 07/09$28.75–$52.25$50.00--
$210.00Sep 18$20.10$23.00$21.55$16.13 08/21$2.58–$21.55$20.10173
$210.00Oct 16$25.10$27.90$26.50$21.99 08/21$17.80–$26.50$25.10--
$210.00Dec 18$34.50$38.00$36.25$31.06 08/21$12.50–$36.25$34.50--
$210.00Jan 15$37.80$41.50$39.65$33.34 08/21$15.55–$39.65$37.80--
$210.00Mar 19$43.90$46.50$45.20$36.75 08/20$20.75–$45.20$43.90--
$210.00Jun 17$50.10$54.00$52.05$39.50 08/20$27.10–$52.05$50.10--
$210.00Jan 21$63.00$67.50$65.25$56.57 08/21$38.25–$65.25$63.00--
$250.00Sep 18$1.80$4.40$3.10$2.52 08/21$0.22–$3.50$2.52603
$250.00Oct 16$6.80$10.00$8.40$6.50 08/21$4.72–$8.40$6.8010
$250.00Dec 18$16.40$20.00$18.20$15.10 08/21$4.83–$18.20$16.40--
$250.00Jan 15$19.60$22.30$20.95$18.36 08/21$6.85–$20.95$19.60--
$250.00Mar 19$25.80$29.40$27.60$12.30 08/07$10.20–$27.60$25.80--
$250.00Jun 17$32.50$36.30$34.40$27.00 08/20$15.70–$34.40$32.5024
$250.00Jan 21$46.00$50.50$48.25$42.45 08/20$26.25–$48.25$46.0026
$200.00Sep 18$28.30$31.80$30.05$23.50 08/21$4.63–$30.05$28.30--
$200.00Oct 16$32.20$35.20$33.70$28.25 08/21$23.40–$33.70$32.203
$200.00Dec 18$40.60$43.30$41.95$31.60 08/21$16.25–$41.95$40.60257
$200.00Jan 15$43.50$47.50$45.50$40.80 08/21$19.05–$45.50$43.50--
$200.00Mar 19$49.50$52.90$51.20$27.82 08/13$24.40–$51.20$49.50--
$200.00Jun 17$55.50$59.50$57.50$49.91 08/21$30.55–$57.50$55.507
$200.00Jan 21$68.00$72.50$70.25$64.50 08/21$42.00–$70.25$68.00--
$260.00Sep 18$1.40$2.05$1.73$1.65 08/21$0.28–$2.13$1.6517
$260.00Oct 16$4.40$7.10$5.75$4.40 08/21$3.18–$5.75$4.407
$260.00Dec 18$13.30$16.30$14.80$12.53 08/21$3.55–$14.80$13.30--
$260.00Jan 15$16.60$19.10$17.85$5.09 08/18$5.45–$17.85$16.60--
$260.00Mar 19$22.00$26.10$24.05$17.30 08/20$9.15–$24.05$22.00--
$260.00Jun 17$29.30$33.00$31.15$18.70 08/20$13.60–$31.15$29.30--
$260.00Jan 21$42.50$46.50$44.50$35.75 08/21$24.00–$44.50$42.503
$195.00Sep 18$32.70$36.10$34.40$26.27 08/21$5.90–$34.40$32.70107
$195.00Oct 16$36.00$38.90$37.45$31.27 08/21$26.75–$37.45$36.007
$195.00Dec 18$44.20$47.10$45.65$35.88 08/20$18.15–$45.65$44.2071
$195.00Jan 15$47.00$50.60$48.80$41.30 08/20$20.85–$48.80$47.00--
$195.00Mar 19$52.50$55.60$54.05$28.10 08/18$26.70–$54.05$52.50--
$195.00Jun 17$58.60$62.40$60.50$55.58 08/21$32.45–$60.50$58.60--
$195.00Jan 21$71.00$75.50$73.25$60.20 08/20$44.00–$73.25$71.00--
$190.00Sep 18$37.60$40.00$38.80$31.41 08/21$8.55–$38.80$37.60224
$190.00Oct 16$40.20$43.10$41.65$34.90 08/21$30.25–$41.65$40.20--
$190.00Dec 18$47.50$50.60$49.05$42.15 08/21$19.90–$49.05$47.50--
$190.00Jan 15$50.50$53.50$52.00$44.50 08/21$23.25–$52.00$50.50--
$190.00Mar 19$55.50$59.20$57.35$38.94 07/30$28.50–$57.35$55.50--
$190.00Jun 17$61.50$65.80$63.65$41.20 07/31$34.80–$63.65$61.50--
$190.00Jan 21$73.50$77.80$75.65$65.30 08/20$46.00–$75.65$73.50--
$270.00Sep 18$0.15$1.35$0.75$1.51 07/30$0.30–$1.75$0.7513
$270.00Oct 16$2.25$6.10$4.18$2.55 08/21$2.50–$4.18$2.5533
$270.00Dec 18$10.70$13.80$12.25$9.50 08/21$2.73–$12.25$10.709
$270.00Jan 15$13.50$16.90$15.20$12.67 08/21$4.30–$15.20$13.5012
$270.00Mar 19$19.40$22.70$21.05$16.80 08/21$7.40–$21.05$19.40--
$270.00Jun 17$26.50$30.00$28.25$16.45 08/20$11.80–$28.25$26.50--
$270.00Jan 21$40.00$43.50$41.75$27.50 08/04$22.30–$41.75$40.00--
$185.00Sep 18$42.00$45.50$43.75$35.36 08/21$10.95–$43.75$42.0078
$185.00Dec 18$51.30$54.70$53.00$44.80 08/20$22.55–$53.00$51.3025
$185.00Jan 15$54.00$56.80$55.40$33.64 07/24$25.90–$55.40$54.00--
$185.00Jun 17$64.50$68.90$66.70$43.29 07/22$36.90–$66.70$64.50--
$185.00Jan 21$76.00$80.00$78.00$68.34 08/21$48.25–$78.00$76.00--
$180.00Sep 18$46.80$50.40$48.60$39.87 08/21$14.85–$48.60$46.80--
$180.00Dec 18$55.00$58.50$56.75$34.88 08/20$25.45–$56.75$55.00--
$180.00Jan 15$57.50$60.60$59.05$48.20 08/20$28.50–$59.05$57.50--
$180.00Mar 19$62.40$66.10$64.25$42.00 08/19$33.65–$64.25$62.40--
$180.00Jun 17$68.10$71.50$69.80$57.20 08/21$39.30–$69.80$68.1011
$180.00Jan 21$79.50$83.00$81.25$58.75 08/04$50.50–$81.25$79.50--
$280.00Sep 18$0.00$0.75$0.38--$0.38–$0.50--9
$280.00Jan 15$11.30$14.20$12.75--$12.75–$12.75—$11.3014
$175.00Sep 18$51.50$55.20$53.35$43.54 08/21$17.70–$53.35$51.50--
$175.00Oct 16$53.60$57.00$55.30$43.67 08/21$42.00–$55.30$53.60--
$175.00Dec 18$59.30$62.60$60.95$51.80 08/20$28.30–$60.95$59.30--
$175.00Jan 15$61.00$64.50$62.75$40.20 08/19$31.20–$62.75$61.00--
$175.00Mar 19$65.60$69.50$67.55$58.55 08/20$36.00–$67.55$65.60--
$175.00Jun 17$71.00$75.50$73.25$41.00 06/25$42.00–$73.25$71.00--
$175.00Jan 21$82.00$86.50$84.25$57.50 07/27$52.75–$84.25$82.00--
$170.00Sep 18$56.40$60.10$58.25$24.93 08/13$21.60–$58.25$56.40--
$170.00Dec 18$63.00$65.90$64.45$43.70 08/19$31.45–$64.45$63.00--
$170.00Jan 15$65.00$68.70$66.85$37.54 08/17$34.20–$66.85$65.00--
$170.00Jun 17$74.50$78.50$76.50$46.80 08/12$44.55–$76.50$74.50--
$170.00Jan 21$85.10$89.00$87.05$66.00 08/19$55.25–$87.05$85.1015
$290.00Sep 18$0.00$0.90$0.45--$0.33–$0.45--21
$290.00Oct 16$0.70$2.85$1.78--$1.78–$1.78—$0.703
$165.00Sep 18$61.30$65.10$63.20$29.90 08/10$25.85–$63.20$61.30--
$165.00Dec 18$67.40$70.00$68.70$54.45 08/21$34.20–$68.70$67.40--
$165.00Jan 15$69.10$72.40$70.75$60.25 08/20$36.95–$70.75$69.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Sep 18$9.80$13.60$11.70$17.40 08/21$11.70–$42.75$11.70139
$230.00Oct 16$15.80$18.80$17.30$22.90 08/21$17.30–$24.80$17.309
$230.00Dec 18$24.60$26.40$25.50$32.40 08/20$25.50–$47.80$25.50--
$230.00Jan 15$26.70$30.10$28.40$34.49 08/20$28.40–$49.50$28.40--
$220.00Sep 18$5.00$8.30$6.65$11.12 08/21$6.65–$33.65$6.6583
$220.00Oct 16$10.80$13.90$12.35$15.70 08/21$12.35–$18.25$12.3516
$220.00Dec 18$18.50$21.90$20.20$25.80 08/20$20.20–$39.95$20.20--
$220.00Jan 15$21.40$25.00$23.20$28.72 08/20$23.20–$41.85$23.2018
$240.00Sep 18$15.90$19.00$17.45$29.50 08/20$17.45–$52.40$17.45--
$240.00Dec 18$30.10$32.70$31.40$39.00 08/20$31.40–$56.00$31.40--
$210.00Sep 18$2.30$5.20$3.75$6.74 08/21$3.75–$25.25$3.7536
$210.00Oct 16$6.70$9.70$8.20$11.60 08/21$8.20–$12.95$8.204
$210.00Dec 18$14.80$17.30$16.05$20.80 08/20$16.05–$32.75$16.05--
$210.00Jan 15$17.80$20.00$18.90$23.20 08/20$18.90–$35.05$18.90--
$210.00Jun 17$25.70$30.00$27.85$30.80 08/20$27.85–$43.10$27.85--
$250.00Sep 18$23.90$26.70$25.30$74.80 06/26$25.30–$61.95$25.30--
$250.00Dec 18$35.80$39.60$37.70$61.40 08/12$37.70–$64.75$37.70--
$200.00Sep 18$1.05$3.60$2.33$4.00 08/21$2.25–$17.40$2.33123
$200.00Oct 16$4.10$5.50$4.80$7.40 08/21$4.80–$8.55$4.80257
$200.00Dec 18$11.60$14.40$13.00$15.50 08/21$13.00–$26.60$13.00--
$200.00Jan 15$13.80$16.00$14.90$18.10 08/21$14.90–$28.45$14.90--
$200.00Mar 19$17.00$21.00$19.00$28.00 08/05$19.00–$33.15$19.00--
$200.00Jan 21$28.50$33.50$31.00$34.00 08/20$31.00–$44.25$31.00--
$260.00Sep 18$32.50$35.30$33.90$84.50 06/26$33.90–$71.90$33.90--
$195.00Sep 18$0.10$2.50$1.30$2.57 08/21$1.30–$14.60$1.3090
$195.00Oct 16$2.65$5.90$4.28$6.73 08/21$4.05–$7.15$4.28--
$195.00Dec 18$9.90$12.70$11.30$13.40 08/21$11.30–$23.35$11.30--
$195.00Jan 15$11.00$14.30$12.65$16.40 08/21$12.65–$25.20$12.65--
$195.00Mar 19$15.70$18.50$17.10$26.00 08/05$17.10–$30.05$17.10--
$195.00Jun 17$19.00$23.90$21.45$29.80 08/05$21.45–$34.00$21.45--
$190.00Sep 18$0.20$2.00$1.10$1.85 08/21$1.05–$11.70$1.10--
$190.00Oct 16$1.80$5.00$3.40$5.00 08/21$3.15–$6.10$3.40--
$190.00Dec 18$7.60$10.90$9.25$12.00 08/20$9.25–$20.30$9.25--
$190.00Jan 15$9.80$12.90$11.35$14.30 08/20$11.35–$23.05$11.35--
$190.00Mar 19$13.40$17.40$15.40$23.50 08/05$15.40–$27.50$15.40--
$190.00Jun 17$17.50$21.60$19.55$30.00 07/30$19.55–$31.05$19.55--
$185.00Sep 18$0.25$1.50$0.88$1.30 08/21$0.70–$9.20$0.88--
$185.00Dec 18$7.20$9.60$8.40$10.60 08/21$8.40–$17.50$8.40--
$185.00Jan 15$8.80$11.40$10.10$22.92 07/15$10.10–$20.35$10.10--
$185.00Mar 19$11.70$15.80$13.75$20.80 08/05$13.75–$24.80$13.75--
$185.00Jun 17$15.70$19.00$17.35$19.77 08/20$17.35–$28.30$17.35--
$180.00Sep 18$0.00$0.80$0.40$0.85 08/21$0.40–$6.65$0.40185
$180.00Oct 16$0.45$3.20$1.83$3.17 08/21$1.83–$3.15$1.83--
$180.00Dec 18$6.10$7.40$6.75$9.20 08/20$6.75–$15.30$6.75--
$180.00Jan 15$7.80$10.20$9.00$11.20 08/20$9.00–$18.25$9.00--
$180.00Mar 19$10.30$14.30$12.30$21.10 07/31$12.30–$22.30$12.30--
$180.00Jun 17$14.60$17.50$16.05$22.80 08/05$16.05–$25.65$16.05--
$180.00Jan 21$21.40$25.50$23.45$26.50 08/21$23.25–$33.50$23.453
$280.00Oct 16$52.40$55.80$54.10$62.19 08/21$54.10–$67.30$54.10--
$280.00Jan 15$59.70$63.20$61.45$91.00 08/06$61.45–$93.20$61.45--
$175.00Sep 18$0.00$0.70$0.35$0.60 08/21$0.35–$5.30$0.3541
$175.00Oct 16$1.00$1.45$1.23$2.37 08/21$1.15–$2.65$1.2311
$175.00Dec 18$4.10$7.40$5.75$8.70 08/19$5.75–$13.65$5.75--
$175.00Jan 15$5.50$9.00$7.25$10.05 08/20$7.25–$15.80$7.25--
$175.00Mar 19$8.90$12.90$10.90$18.70 07/31$10.90–$19.85$10.90--
$175.00Jun 17$12.50$16.00$14.25$22.80 07/31$14.25–$23.25$14.25--
$175.00Jan 21$19.60$23.50$21.55$27.01 07/31$21.55–$31.00$21.55--
$170.00Sep 18$0.00$0.40$0.20$0.85 08/21$0.20–$3.75$0.20715
$170.00Dec 18$3.20$6.40$4.80$10.50 08/18$4.80–$11.95$4.80--
$170.00Jan 15$5.20$7.80$6.50$8.20 08/20$6.50–$13.25$6.50--
$170.00Mar 19$7.60$11.60$9.60$14.70 08/05$9.60–$17.75$9.60--
$170.00Jun 17$11.00$14.80$12.90$14.40 08/20$12.90–$20.90$12.90--
$170.00Jan 21$17.60$22.00$19.80$21.51 08/20$19.75–$28.50$19.80--
$290.00Dec 18$66.70$69.70$68.20$86.70 08/19$68.20–$102.40$68.20--
$165.00Sep 18$0.00$0.40$0.20$0.27 08/21$0.20–$2.78$0.20--
$165.00Dec 18$2.80$5.80$4.30$8.66 08/13$4.30–$9.35$4.30--
$165.00Jan 15$3.50$6.90$5.20$7.40 08/20$5.20–$11.95$5.20--
$165.00Mar 19$7.10$10.00$8.55$14.30 08/12$8.55–$15.70$8.55--
$165.00Jun 17$9.70$13.40$11.55$17.90 08/12$11.55–$19.15$11.55--
$165.00Jan 21$16.20$19.50$17.85$24.60 08/13$17.85–$26.25$17.85--
$160.00Sep 18$0.00$0.35$0.18$0.25 08/21$0.18–$1.98$0.18172
$160.00Oct 16$0.35$0.85$0.60$0.90 08/21$0.60–$1.60$0.60--
$160.00Dec 18$1.90$5.20$3.55$8.29 08/06$3.50–$8.20$3.55--
$160.00Jan 15$2.85$6.10$4.47$5.71 08/21$4.47–$10.05$4.47--
$160.00Jun 17$9.00$12.00$10.50$15.50 08/19$10.50–$17.30$10.5087
$155.00Sep 18$0.00$0.40$0.20$0.30 08/19$0.18–$1.93$0.20--
$155.00Oct 16$0.20$0.90$0.55$0.95 08/21$0.55–$1.48$0.55--
$155.00Dec 18$2.00$3.40$2.70$5.90 08/18$2.70–$6.90$2.70--
$155.00Mar 19$5.20$7.70$6.45$10.78 08/12$6.45–$12.05$6.45--
$150.00Sep 18$0.00$0.90$0.45$0.23 08/19$0.20–$1.13$0.23--
$150.00Dec 18$1.00$3.50$2.25$2.92 08/21$2.23–$5.60$2.2533
$150.00Jan 15$2.75$3.70$3.23$4.00 08/21$3.23–$7.10$3.2340
$150.00Mar 19$4.00$6.90$5.45$11.30 07/21$5.45–$10.00$5.45--
$150.00Jan 21$11.00$16.00$13.50$20.50 07/14$13.50–$19.95$13.50--
$145.00Sep 18$0.00$0.85$0.43$0.30 08/12$0.15–$1.50$0.30--
$145.00Dec 18$1.05$2.65$1.85$2.40 08/21$1.85–$4.50$1.85--
$145.00Jan 15$2.25$3.70$2.98$7.00 07/09$2.93–$5.85$2.98--
$145.00Jun 17$4.80$9.50$7.15$11.70 07/31$7.15–$12.15$7.15--
$140.00Sep 18$0.00$0.55$0.28$0.14 08/19$0.15–$0.90$0.14--
$140.00Dec 18$0.90$2.20$1.55$2.30 08/18$1.55–$3.72$1.55--
$140.00Jan 15$1.35$3.10$2.23$3.00 08/21$2.23–$4.95$2.23--
$135.00Sep 18$0.00$2.15$1.08$0.25 08/04$0.18–$1.30$0.25--
$135.00Dec 18$0.35$1.95$1.15$1.80 08/21$1.15–$3.23$1.15--
$135.00Jan 15$0.90$2.65$1.78$4.20 07/31$1.78–$3.83$1.78--
$135.00Mar 19$2.60$4.40$3.50$5.45 08/03$3.20–$6.50$3.50--
$135.00Jun 17$4.90$7.50$6.20$10.00 07/29$5.60–$9.25$6.20--
$130.00Sep 18$0.00$2.15$1.08$0.28 08/03$0.18–$1.23$0.28--
$130.00Dec 18$0.10$1.75$0.93$2.33 07/31$0.93–$2.53$0.93--
$130.00Jan 15$0.95$3.40$2.17$2.15 08/21$1.45–$3.30$2.15--
$110.00Dec 18$0.15$0.50$0.33--$0.33–$0.33—$0.1528

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 911
Total Puts 325
Put/Call Ratio 0.36
Net Difference 586

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,952
Total Puts 4,583
Average Put/Call Ratio 0.74
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