Tour v526
ILMN
ILLUMINA INC
$215.59 -5.31%
$214.24 (-0.63%)🌙
as of 08/28 06:36 PM
(8/27 18:36) ◀
|
Friday, August 28, 2026 (6:36pm)
January 2026
|
▶ (8/31 18:37)
◀ 8/28 18:36 ▶

Option Volume

Detail
ℹ
Current (08/28) 703
Calls: 503 (72%)
Puts: 200 (28%)
Prior (08/27) 1,236
Calls: 911 (74%)
Puts: 325 (26%)
Current vs Prior -43.12%
Calls: -44.79% (Calls)
Puts: -38.46% (Puts)
Prior 7-Day Total 12,405
Calls: 7,605 (61%)
Puts: 4,800 (39%)
Prior 7-Day Average 1,772
Calls: 1,086 (61%)
Puts: 685 (39%)
Current vs Prior 7-Day Avg -60.33%
Calls: -53.70%
Puts: -70.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28) $1.79M
Calls: $1.53M (85%)
Puts: $263.2K (15%)
Prior (08/27) $1.44M
Calls: $1.28M (89%)
Puts: $161.2K (11%)
Current vs Prior +24.25%
Calls: +19.34%
Puts: +63.28%
Prior 7-Day Total $15.07M
Calls: $12.00M (80%)
Puts: $3.07M (20%)
Prior 7-Day Average $2.15M
Calls: $1.71M (80%)
Puts: $438.2K (20%)
Current vs Prior 7-Day Avg -16.64%
Calls: -10.69%
Puts: -39.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28) 0.40
Prior (08/27) 0.36
Current vs Prior +11.45%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -45.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28) 7,109
Calls: 6,186 (87%)
Puts: 923 (13%)
Prior (08/27) 7,893
Calls: 5,803 (74%)
Puts: 2,090 (26%)
Current vs Prior -9.93%
Prior 7-Day Total 52,186
Calls: 39,589 (76%)
Puts: 12,597 (24%)
Prior 7-Day Average 7,455
Calls: 5,655 (76%)
Puts: 1,799 (24%)
Current vs Prior 7-Day Avg -4.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 11.57% | 16.35%
Prior 11.73% | 16.78%
Current vs Prior -1.31% | -2.54%
Prior 7-Day Avg 9.24% | 14.80%
Current vs 7-Day Avg +25.29% | +10.50%
Prior 7-Day Eod 11.73% | 16.78%
Current vs 7-Day Eod -1.31% | -2.54%
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 44.74% | 23.48%
Calls: 53.41% | 25.21%
Puts: 36.06% | 21.76%
Current vs 7-Day Avg +29.83% | +16.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.53M) vs puts ($263.2K). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (503 calls vs 200 puts). Call-heavy open interest (6,186 calls vs 923 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 4 of results (avg 6.2%, best 5.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1840.7042.80$41.755.0%30.9593
$155.00Sep 1859.2062.50$60.855.4%30.98--
$165.00Sep 1849.3052.60$50.956.5%10.9872
$185.00Sep 1830.9033.50$32.208.1%70.9175
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. 10 found (avg delta 0.82, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1859.2062.50$60.855.4%30.98--
$165.00Sep 1849.3052.60$50.956.5%10.9872
$175.00Sep 1840.7042.80$41.755.0%30.9593
$185.00Sep 1830.9033.50$32.208.1%70.9175
$190.00Sep 1825.8029.10$27.4512.0%70.88222
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1817.1020.50$18.8018.1%70.69143
$220.00Sep 1810.2013.50$11.8527.8%880.55109

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 276, top 88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 181.003.50$2.25111.1%490.18702
$230.00Sep 183.305.80$4.5554.9%390.31576
$250.00Sep 180.551.95$1.25112.0%180.11589
$220.00Sep 186.509.40$7.9536.5%130.45204
$260.00Sep 180.501.00$0.7566.7%80.07140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1810.2013.50$11.8527.8%880.55109
$210.00Sep 185.508.60$7.0544.0%110.3939
$200.00Sep 182.904.30$3.6038.9%90.24136
$230.00Sep 1817.1020.50$18.8018.1%70.69143
$195.00Sep 180.954.00$2.48123.0%20.18--

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. 11 found (best R:R 0.59, avg 5.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$210.00Sep 18$6.30$3.70$6.3076%0.59$206.30
$210.00$220.00Sep 18$5.15$4.85$5.1561%0.94$215.15
$250.00$260.00Sep 18$0.50$9.50$0.5011%19.00$250.50
$240.00$250.00Sep 18$1.00$9.00$1.0018%9.00$241.00
$220.00$230.00Sep 18$3.40$6.60$3.4045%1.94$223.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Sep 18$0.45$4.55$0.4512%10.11$189.55
$220.00$210.00Sep 18$4.80$5.20$4.8055%1.08$215.20
$200.00$195.00Sep 18$1.12$3.88$1.1224%3.46$198.88
$195.00$190.00Sep 18$0.98$4.02$0.9818%4.10$194.02
$210.00$200.00Sep 18$3.45$6.55$3.4539%1.90$206.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.53, avg 0.27)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Sep 18$2.30$2.30$7.7069%0.30$232.30
$220.00$230.00Sep 18$3.40$3.40$6.6055%0.52$223.40
$240.00$250.00Sep 18$1.00$1.00$9.0082%0.11$241.00
$250.00$260.00Sep 18$0.50$0.50$9.5089%0.05$250.50
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Sep 18$3.45$3.45$6.5561%0.53$206.55
$195.00$190.00Sep 18$0.98$0.98$4.0282%0.24$194.02
$200.00$195.00Sep 18$1.12$1.12$3.8876%0.29$198.88
$190.00$185.00Sep 18$0.45$0.45$4.5588%0.10$189.55

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. 5 found (cheapest 9.18% of stock, avg 10.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Sep 18$7.95$11.85$19.80$200.20$239.809.18%
$210.00Sep 18$13.10$7.05$20.15$189.85$230.159.35%
$200.00Sep 18$19.40$3.60$23.00$177.00$223.0010.67%
$230.00Sep 18$4.55$18.80$23.35$206.65$253.3510.83%
$195.00Sep 18$23.55$2.48$26.03$168.97$221.0312.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.83% of stock, avg 3.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$185.00Sep 18$0.75$1.05$1.80$183.20$261.80
$260.00$190.00Sep 18$0.75$1.50$2.25$187.75$262.25
$250.00$185.00Sep 18$1.25$1.05$2.30$182.70$252.30
$250.00$190.00Sep 18$1.25$1.50$2.75$187.25$252.75
$260.00$195.00Sep 18$0.75$2.48$3.23$191.77$263.23
$240.00$185.00Sep 18$2.25$1.05$3.30$181.70$243.30
$250.00$195.00Sep 18$1.25$2.48$3.73$191.27$253.73
$240.00$190.00Sep 18$2.25$1.50$3.75$186.25$243.75
$240.00$195.00Sep 18$2.25$2.48$4.73$190.27$244.73
$260.00$200.00Sep 18$0.75$3.60$4.35$195.65$264.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.10, avg credit $2.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
185/190250/260Sep 18$0.95$9.0577%0.10$189.05$250.95
190/195250/260Sep 18$1.48$8.5271%0.17$193.52$251.48
185/190230/240Sep 18$2.75$7.2558%0.38$187.25$232.75
190/195230/240Sep 18$3.28$6.7252%0.49$191.72$233.28
185/190240/250Sep 18$1.45$8.5570%0.17$188.55$241.45
190/195240/250Sep 18$1.98$8.0264%0.25$193.02$241.98
195/200250/260Sep 18$1.62$8.3865%0.19$198.38$251.62
195/200230/240Sep 18$3.42$6.5846%0.52$196.58$233.42
195/200240/250Sep 18$2.12$7.8858%0.27$197.88$242.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 7.70, cheapest $0.14)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$1.15$8.8531%7.70
$220.00$230.00$240.00Sep 18$1.10$8.9027%8.09
$240.00$250.00$260.00Sep 18$0.50$9.5011%19.00
$210.00$220.00$230.00Sep 18$1.75$8.2531%4.71
$230.00$240.00$250.00Sep 18$1.30$8.7020%6.69
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$1.35$8.6531%6.41
$190.00$195.00$200.00Sep 18$0.14$4.8612%34.71
$185.00$190.00$195.00Sep 18$0.53$4.479%8.43
$210.00$220.00$230.00Sep 18$2.15$7.8531%3.65

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.15, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Sep 18-$2.80$7.20
$220.00$230.001:2Sep 18-$1.15$8.85
$240.00$250.001:2Sep 18-$0.25$9.75
$250.00$260.001:2Sep 18-$0.25$9.75
$200.00$210.001:2Sep 18-$6.80$3.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Sep 18-$0.15$9.85
$220.00$210.001:2Sep 18-$2.25$7.75
$230.00$220.001:2Sep 18-$4.90$5.10
$195.00$190.001:2Sep 18-$0.52$4.48
$190.00$185.001:2Sep 18-$0.60$4.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.01%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$6.500.452.0%3.01%5.06%13204
$230.00Sep 18$3.300.316.7%1.53%8.21%39576
$240.00Sep 18$1.000.1811.3%0.46%11.79%49702
$250.00Sep 18$0.550.1116.0%0.26%16.22%18589
$260.00Sep 18$0.500.0720.6%0.23%20.83%8140

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 $175.00 09-18 call last traded $43.54 on 08/21 (now $40.70/$42.80) — try a limit near $41.75. Also watch the $170.00 12-18 call last traded $43.70 on 08/19 (now $52.00/$55.40) — try a limit near $52.00; the $165.00 09-18 call last traded $29.90 on 08/10 (now $49.30/$52.60) — try a limit near $49.30. Most tradeable put: the $230.00 01-15 put last traded $34.49 on 08/20 (now $31.70/$35.50) — try a limit near $33.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Sep 18$6.50$9.40$7.95$11.05 08/21$1.70–$15.00$7.95204
$220.00Oct 16$12.00$15.20$13.60$16.45 08/21$13.50–$20.90$13.6047
$220.00Dec 18$21.70$25.00$23.35$25.75 08/21$9.05–$30.65$23.35783
$220.00Jan 15$25.90$28.70$27.30$29.90 08/21$12.60–$34.05$27.30143
$220.00Mar 19$31.30$34.60$32.95$22.70 07/31$17.60–$40.45$31.30--
$220.00Jun 17$38.10$41.50$39.80$42.40 08/21$23.95–$47.05$39.80--
$220.00Jan 21$50.50$54.50$52.50$52.17 08/21$35.50–$60.60$52.17--
$210.00Sep 18$11.50$14.70$13.10$16.13 08/21$2.58–$21.55$13.10171
$210.00Oct 16$17.10$20.00$18.55$21.99 08/21$17.80–$26.50$18.55--
$210.00Dec 18$26.30$29.60$27.95$31.06 08/21$12.50–$36.25$27.95--
$210.00Jan 15$30.40$33.40$31.90$33.34 08/21$15.55–$39.65$31.90--
$210.00Mar 19$35.80$38.60$37.20$36.75 08/20$20.75–$45.20$36.75--
$210.00Jun 17$42.10$46.00$44.05$39.50 08/20$27.10–$52.05$42.10--
$210.00Jan 21$54.80$59.00$56.90$56.57 08/21$38.25–$65.25$56.5724
$230.00Sep 18$3.30$5.80$4.55$7.25 08/21$0.58–$9.30$4.55576
$230.00Oct 16$7.70$11.50$9.60$12.39 08/21$9.30–$15.85$9.6030
$230.00Dec 18$17.50$21.10$19.30$22.00 08/21$7.75–$25.55$19.3048
$230.00Jan 15$22.30$24.50$23.40$26.15 08/21$9.55–$29.65$23.401.4K
$230.00Mar 19$26.80$30.60$28.70$20.80 08/05$14.50–$35.45$26.80--
$230.00Jun 17$33.60$37.50$35.55$37.50 08/21$20.65–$42.50$35.55--
$230.00Jan 21$47.20$50.50$48.85$48.10 08/21$31.75–$56.00$48.10--
$200.00Sep 18$17.70$21.10$19.40$23.50 08/21$4.63–$30.05$19.40209
$200.00Oct 16$22.60$26.00$24.30$28.25 08/21$23.40–$33.70$24.30--
$200.00Dec 18$32.00$35.00$33.50$31.60 08/21$16.25–$41.95$32.00--
$200.00Jan 15$35.00$38.20$36.60$40.80 08/21$19.05–$45.50$36.60155
$200.00Mar 19$40.60$43.80$42.20$27.82 08/13$24.40–$51.20$40.60--
$200.00Jun 17$47.50$51.00$49.25$49.91 08/21$30.55–$57.50$49.25--
$200.00Jan 21$59.50$63.50$61.50$64.50 08/21$42.00–$70.25$61.50--
$195.00Sep 18$22.00$25.10$23.55$26.27 08/21$5.90–$34.40$23.55--
$195.00Oct 16$26.20$29.10$27.65$31.27 08/21$26.75–$37.45$27.65--
$195.00Dec 18$35.20$37.50$36.35$35.88 08/20$18.15–$45.65$35.88--
$195.00Jan 15$38.20$40.80$39.50$41.30 08/20$20.85–$48.80$39.50--
$195.00Mar 19$43.50$46.90$45.20$28.10 08/18$26.70–$54.05$43.50--
$195.00Jun 17$49.90$54.00$51.95$55.58 08/21$32.45–$60.50$51.952
$195.00Jan 21$62.00$66.00$64.00$60.20 08/20$44.00–$73.25$62.00--
$240.00Sep 18$1.00$3.50$2.25$3.00 08/21$0.53–$4.85$2.25702
$240.00Oct 16$5.80$7.80$6.80$9.30 08/21$6.65–$11.55$6.8017
$240.00Dec 18$13.90$17.30$15.60$16.23 08/21$6.00–$21.55$15.6096
$240.00Jan 15$18.20$21.00$19.60$21.70 08/21$8.45–$25.25$19.60--
$240.00Mar 19$24.10$27.00$25.55$23.00 08/20$12.80–$31.40$24.10--
$240.00Jun 17$30.00$34.00$32.00$23.00 07/31$17.90–$38.65$30.00--
$240.00Jan 21$42.50$47.00$44.75$35.06 07/09$28.75–$52.25$42.50--
$190.00Sep 18$25.80$29.10$27.45$31.41 08/21$8.55–$38.80$27.45222
$190.00Oct 16$29.80$33.00$31.40$34.90 08/21$30.25–$41.65$31.4026
$190.00Dec 18$38.30$41.20$39.75$42.15 08/21$19.90–$49.05$39.75--
$190.00Jan 15$41.00$44.10$42.55$44.50 08/21$23.25–$52.00$42.55--
$190.00Mar 19$46.50$49.50$48.00$38.94 07/30$28.50–$57.35$46.50--
$190.00Jun 17$52.60$56.50$54.55$41.20 07/31$34.80–$63.65$52.60--
$190.00Jan 21$64.70$68.60$66.65$65.30 08/20$46.00–$75.65$65.30--
$185.00Sep 18$30.90$33.50$32.20$35.36 08/21$10.95–$43.75$32.2075
$185.00Dec 18$41.10$44.40$42.75$44.80 08/20$22.55–$53.00$42.75--
$185.00Jan 15$44.10$47.30$45.70$33.64 07/24$25.90–$55.40$44.10--
$185.00Jun 17$55.60$59.00$57.30$43.29 07/22$36.90–$66.70$55.60--
$185.00Jan 21$67.60$71.10$69.35$68.34 08/21$48.25–$78.00$68.34--
$250.00Sep 18$0.55$1.95$1.25$2.52 08/21$0.22–$3.10$1.25589
$250.00Oct 16$3.90$6.80$5.35$6.50 08/21$4.72–$8.40$5.3521
$250.00Dec 18$12.10$14.50$13.30$15.10 08/21$4.83–$18.20$13.3052
$250.00Jan 15$15.10$17.80$16.45$18.36 08/21$6.85–$20.95$16.45--
$250.00Mar 19$20.10$23.80$21.95$12.30 08/07$10.20–$27.60$20.10--
$250.00Jun 17$27.30$30.50$28.90$27.00 08/20$15.70–$34.40$27.30--
$250.00Jan 21$39.60$43.50$41.55$42.45 08/20$26.25–$48.25$41.55--
$180.00Sep 18$34.80$38.10$36.45$39.87 08/21$14.85–$48.60$36.45--
$180.00Dec 18$45.10$47.70$46.40$34.88 08/20$25.45–$56.75$45.10--
$180.00Jan 15$47.50$50.60$49.05$48.20 08/20$28.50–$59.05$48.20--
$180.00Mar 19$52.50$55.60$54.05$42.00 08/19$33.65–$64.25$52.50--
$180.00Jun 17$58.50$62.50$60.50$57.20 08/21$39.30–$69.80$58.50--
$180.00Jan 21$69.50$74.00$71.75$58.75 08/04$50.50–$81.25$69.50--
$175.00Sep 18$40.70$42.80$41.75$43.54 08/21$17.70–$53.35$41.7593
$175.00Oct 16$42.10$45.10$43.60$43.67 08/21$42.00–$55.30$43.60--
$175.00Dec 18$48.50$51.60$50.05$51.80 08/20$28.30–$60.95$50.05--
$175.00Jan 15$51.00$54.00$52.50$40.20 08/19$31.20–$62.75$51.00--
$175.00Mar 19$56.00$59.00$57.50$58.55 08/20$36.00–$67.55$57.50--
$175.00Jun 17$61.50$65.50$63.50$41.00 06/25$42.00–$73.25$61.50--
$175.00Jan 21$72.90$76.60$74.75$57.50 07/27$52.75–$84.25$72.90--
$260.00Sep 18$0.50$1.00$0.75$1.65 08/21$0.28–$1.73$0.75140
$260.00Oct 16$1.90$5.30$3.60$4.40 08/21$3.18–$5.75$3.60--
$260.00Dec 18$10.00$12.00$11.00$12.53 08/21$3.55–$14.80$11.00--
$260.00Jan 15$12.30$15.40$13.85$5.09 08/18$5.45–$17.85$12.30--
$260.00Mar 19$17.40$20.90$19.15$17.30 08/20$9.15–$24.05$17.40--
$260.00Jun 17$23.50$27.50$25.50$18.70 08/20$13.60–$31.15$23.50--
$260.00Jan 21$36.00$40.50$38.25$35.75 08/21$24.00–$44.50$36.00--
$170.00Sep 18$44.40$47.70$46.05$24.93 08/13$21.60–$58.25$44.40--
$170.00Dec 18$52.00$55.40$53.70$43.70 08/19$31.45–$64.45$52.0031
$170.00Jan 15$54.50$57.80$56.15$37.54 08/17$34.20–$66.85$54.50--
$170.00Jun 17$64.50$68.50$66.50$46.80 08/12$44.55–$76.50$64.50--
$170.00Jan 21$76.40$79.50$77.95$66.00 08/19$55.25–$87.05$76.40--
$165.00Sep 18$49.30$52.60$50.95$29.90 08/10$25.85–$63.20$49.3072
$165.00Dec 18$56.60$59.30$57.95$54.45 08/21$34.20–$68.70$56.60--
$165.00Jan 15$58.50$61.60$60.05$60.25 08/20$36.95–$70.75$60.05--
$270.00Sep 18$0.05$1.30$0.68$1.51 07/30$0.30–$1.38$0.68--
$270.00Oct 16$1.55$3.30$2.42$2.55 08/21$2.42–$4.18$2.42--
$270.00Dec 18$7.20$10.90$9.05$9.50 08/21$2.73–$12.25$9.05--
$270.00Jan 15$10.60$13.10$11.85$12.67 08/21$4.30–$15.20$11.85--
$270.00Mar 19$15.10$18.60$16.85$16.80 08/21$7.40–$21.05$16.80--
$270.00Jun 17$20.50$25.00$22.75$16.45 08/20$11.80–$28.25$20.50--
$270.00Jan 21$33.50$37.50$35.50$27.50 08/04$22.30–$41.75$33.50--
$280.00Jan 15$8.90$11.40$10.15--$10.15–$12.75$8.9018
$290.00Dec 18$5.00$6.60$5.80--$5.80–$5.80—$5.0024
$300.00Jan 15$5.10$7.50$6.30--$6.30–$6.30—$5.1056
$110.00Jan 15$106.60$109.70$108.15--$108.15–$108.15—$106.60130
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Sep 18$10.20$13.50$11.85$11.12 08/21$6.65–$33.65$11.12109
$220.00Oct 16$15.40$18.00$16.70$15.70 08/21$12.35–$18.25$15.7015
$220.00Dec 18$23.00$26.30$24.65$25.80 08/20$20.20–$39.95$24.65--
$220.00Jan 15$26.10$29.10$27.60$28.72 08/20$23.20–$41.85$27.60--
$210.00Sep 18$5.50$8.60$7.05$6.74 08/21$3.75–$25.25$6.7439
$210.00Oct 16$10.30$12.60$11.45$11.60 08/21$8.20–$12.95$11.456
$210.00Dec 18$18.00$21.30$19.65$20.80 08/20$16.05–$32.75$19.65--
$210.00Jan 15$20.70$24.40$22.55$23.20 08/20$18.90–$35.05$22.55--
$210.00Jun 17$29.50$33.00$31.25$30.80 08/20$27.85–$43.10$30.80--
$230.00Sep 18$17.10$20.50$18.80$17.40 08/21$11.70–$42.75$17.40143
$230.00Oct 16$21.00$24.10$22.55$22.90 08/21$17.30–$24.80$22.55--
$230.00Dec 18$29.20$32.20$30.70$32.40 08/20$25.50–$47.80$30.70--
$230.00Jan 15$31.70$35.50$33.60$34.49 08/20$28.40–$49.50$33.6014
$200.00Sep 18$2.90$4.30$3.60$4.00 08/21$2.25–$17.40$3.60136
$200.00Oct 16$6.60$8.50$7.55$7.40 08/21$4.80–$8.55$7.40273
$200.00Dec 18$13.60$16.30$14.95$15.50 08/21$13.00–$26.60$14.95--
$200.00Jan 15$16.00$19.00$17.50$18.10 08/21$14.90–$28.45$17.50--
$200.00Mar 19$20.40$23.60$22.00$28.00 08/05$19.00–$33.15$22.00--
$200.00Jan 21$33.30$36.30$34.80$34.00 08/20$31.00–$44.25$34.00--
$195.00Sep 18$0.95$4.00$2.48$2.57 08/21$1.30–$14.60$2.48--
$195.00Oct 16$5.00$7.00$6.00$6.73 08/21$4.05–$7.15$6.006
$195.00Dec 18$11.60$14.70$13.15$13.40 08/21$11.30–$23.35$13.15--
$195.00Jan 15$14.00$17.40$15.70$16.40 08/21$12.65–$25.20$15.70--
$195.00Mar 19$18.00$21.50$19.75$26.00 08/05$17.10–$30.05$19.75--
$195.00Jun 17$22.10$26.10$24.10$29.80 08/05$21.45–$34.00$24.10--
$240.00Sep 18$25.00$28.40$26.70$29.50 08/20$17.45–$52.40$26.70--
$240.00Dec 18$35.80$38.90$37.35$39.00 08/20$31.40–$56.00$37.35--
$190.00Sep 18$0.40$2.60$1.50$1.85 08/21$1.05–$11.70$1.50--
$190.00Oct 16$3.60$5.40$4.50$5.00 08/21$3.15–$6.10$4.5026
$190.00Dec 18$9.50$12.30$10.90$12.00 08/20$9.25–$20.30$10.90--
$190.00Jan 15$12.00$16.00$14.00$14.30 08/20$11.35–$23.05$14.00--
$190.00Mar 19$16.00$19.60$17.80$23.50 08/05$15.40–$27.50$17.80--
$190.00Jun 17$20.10$23.80$21.95$30.00 07/30$19.55–$31.05$21.95--
$185.00Sep 18$0.55$1.55$1.05$1.30 08/21$0.70–$9.20$1.0579
$185.00Dec 18$8.00$10.90$9.45$10.60 08/21$8.40–$17.50$9.45--
$185.00Jan 15$10.00$13.50$11.75$22.92 07/15$10.10–$20.35$11.75--
$185.00Mar 19$14.00$17.70$15.85$20.80 08/05$13.75–$24.80$15.85--
$185.00Jun 17$18.00$21.60$19.80$19.77 08/20$17.35–$28.30$19.77--
$250.00Sep 18$33.90$37.10$35.50$74.80 06/26$25.30–$61.95$35.50--
$250.00Dec 18$43.30$46.10$44.70$61.40 08/12$37.70–$64.75$44.70--
$180.00Sep 18$0.00$1.50$0.75$0.85 08/21$0.40–$6.65$0.75--
$180.00Oct 16$1.65$3.40$2.53$3.17 08/21$1.83–$3.15$2.536
$180.00Dec 18$6.70$9.20$7.95$9.20 08/20$6.75–$15.30$7.95--
$180.00Jan 15$8.80$11.90$10.35$11.20 08/20$9.00–$18.25$10.35--
$180.00Mar 19$12.20$16.10$14.15$21.10 07/31$12.30–$22.30$14.15--
$180.00Jun 17$16.20$20.20$18.20$22.80 08/05$16.05–$25.65$18.20--
$180.00Jan 21$23.90$28.00$25.95$26.50 08/21$23.25–$33.50$25.95--
$175.00Sep 18$0.15$0.95$0.55$0.60 08/21$0.35–$5.10$0.55--
$175.00Oct 16$1.25$2.60$1.93$2.37 08/21$1.15–$2.65$1.9312
$175.00Dec 18$5.50$8.10$6.80$8.70 08/19$5.75–$13.65$6.80--
$175.00Jan 15$7.00$10.20$8.60$10.05 08/20$7.25–$15.80$8.60--
$175.00Mar 19$10.60$14.50$12.55$18.70 07/31$10.90–$19.85$12.55--
$175.00Jun 17$14.50$19.00$16.75$22.80 07/31$14.25–$23.25$16.75--
$175.00Jan 21$21.80$26.00$23.90$27.01 07/31$21.55–$31.00$23.90--
$260.00Sep 18$43.20$46.40$44.80$84.50 06/26$33.90–$71.90$44.80--
$170.00Sep 18$0.05$0.45$0.25$0.85 08/21$0.20–$3.75$0.25--
$170.00Dec 18$4.60$7.00$5.80$10.50 08/18$4.80–$11.95$5.80--
$170.00Jan 15$6.40$9.30$7.85$8.20 08/20$6.50–$13.25$7.85--
$170.00Mar 19$9.00$12.90$10.95$14.70 08/05$9.60–$17.75$10.95--
$170.00Jun 17$12.80$17.10$14.95$14.40 08/20$12.90–$20.90$14.40--
$170.00Jan 21$19.70$24.00$21.85$21.51 08/20$19.75–$28.50$21.51--
$165.00Sep 18$0.00$0.55$0.28$0.27 08/21$0.20–$2.78$0.27--
$165.00Dec 18$3.80$6.60$5.20$8.66 08/13$4.30–$9.35$5.20--
$165.00Jan 15$4.80$7.40$6.10$7.40 08/20$5.20–$11.95$6.10--
$165.00Mar 19$7.60$11.30$9.45$14.30 08/12$8.55–$15.70$9.45--
$165.00Jun 17$11.30$15.00$13.15$17.90 08/12$11.55–$19.15$13.15--
$165.00Jan 21$18.30$22.00$20.15$24.60 08/13$17.85–$26.25$20.15--
$160.00Sep 18$0.00$0.35$0.18$0.25 08/21$0.18–$1.98$0.18--
$160.00Oct 16$0.50$1.15$0.83$0.90 08/21$0.60–$1.60$0.83--
$160.00Dec 18$3.00$4.90$3.95$8.29 08/06$3.50–$8.20$3.95--
$160.00Jan 15$3.60$7.60$5.60$5.71 08/21$4.47–$10.05$5.60--
$160.00Jun 17$10.00$12.70$11.35$15.50 08/19$10.50–$17.30$11.35--
$155.00Sep 18$0.00$0.45$0.23$0.30 08/19$0.18–$1.60$0.23--
$155.00Oct 16$0.25$1.00$0.63$0.95 08/21$0.55–$1.48$0.63--
$155.00Dec 18$2.85$4.10$3.47$5.90 08/18$2.70–$6.90$3.47--
$155.00Mar 19$5.70$8.90$7.30$10.78 08/12$6.45–$12.05$7.30--
$280.00Oct 16$63.50$66.80$65.15$62.19 08/21$54.10–$67.30$63.50--
$280.00Jan 15$69.20$72.10$70.65$91.00 08/06$61.45–$93.20$70.65--
$150.00Sep 18$0.00$0.50$0.25$0.23 08/19$0.20–$1.13$0.23--
$150.00Dec 18$2.05$3.80$2.93$2.92 08/21$2.23–$5.60$2.92--
$150.00Jan 15$3.20$4.40$3.80$4.00 08/21$3.23–$7.10$3.8040
$150.00Mar 19$4.90$7.20$6.05$11.30 07/21$5.45–$10.00$6.05--
$150.00Jan 21$13.80$17.00$15.40$20.50 07/14$13.50–$19.95$15.40--
$145.00Sep 18$0.00$0.25$0.13$0.30 08/12$0.13–$1.10$0.13--
$145.00Dec 18$1.55$2.75$2.15$2.40 08/21$1.85–$4.50$2.15--
$145.00Jan 15$2.60$3.80$3.20$7.00 07/09$2.93–$5.80$3.20--
$145.00Jun 17$6.70$9.50$8.10$11.70 07/31$7.15–$12.15$8.102
$290.00Dec 18$76.00$79.40$77.70$86.70 08/19$68.20–$102.40$77.70--
$140.00Sep 18$0.00$0.45$0.23$0.14 08/19$0.15–$0.57$0.14--
$140.00Dec 18$1.25$2.20$1.73$2.30 08/18$1.55–$3.68$1.73--
$140.00Jan 15$2.10$3.40$2.75$3.00 08/21$2.23–$4.95$2.75--
$135.00Sep 18$0.00$0.25$0.13$0.25 08/04$0.13–$1.08$0.13--
$135.00Dec 18$1.05$1.95$1.50$1.80 08/21$1.15–$3.00$1.50--
$135.00Jan 15$1.70$2.80$2.25$4.20 07/31$1.78–$3.83$2.25--
$135.00Mar 19$2.70$4.50$3.60$5.45 08/03$3.20–$6.50$3.60--
$135.00Jun 17$5.00$6.90$5.95$10.00 07/29$5.60–$9.25$5.95--
$130.00Sep 18$0.00$0.25$0.13$0.28 08/03$0.13–$1.08$0.13--
$130.00Dec 18$0.70$1.60$1.15$2.33 07/31$0.93–$2.53$1.15--
$130.00Jan 15$1.15$2.35$1.75$2.15 08/21$1.45–$3.30$1.75--
$125.00Jan 21$8.10$10.00$9.05--$9.05–$9.05—$8.1017

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 503
Total Puts 200
Put/Call Ratio 0.40
Net Difference 303

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,605
Total Puts 4,800
Average Put/Call Ratio 0.73
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