Tour v526
ILMN
ILLUMINA INC
$213.63 -0.91%
$208.07 (-2.60%)🌙
as of 08/31 06:37 PM
(8/28 18:36) ◀
|
Monday, August 31, 2026 (6:37pm)
January 2026
|
▶ (9/1 18:38)
◀ 8/31 18:37 ▶

Option Volume

Detail
ℹ
Current (08/31) 677
Calls: 375 (55%)
Puts: 302 (45%)
Prior (08/28) 703
Calls: 503 (72%)
Puts: 200 (28%)
Current vs Prior -3.70%
Calls: -25.45% (Calls)
Puts: +51.00% (Puts)
Prior 7-Day Total 12,544
Calls: 7,875 (63%)
Puts: 4,669 (37%)
Prior 7-Day Average 1,792
Calls: 1,125 (63%)
Puts: 667 (37%)
Current vs Prior 7-Day Avg -62.22%
Calls: -66.67%
Puts: -54.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/31) $1.67M
Calls: $1.39M (83%)
Puts: $285.7K (17%)
Prior (08/28) $1.79M
Calls: $1.53M (85%)
Puts: $263.2K (15%)
Current vs Prior -6.68%
Calls: -9.30%
Puts: +8.53%
Prior 7-Day Total $16.51M
Calls: $13.31M (81%)
Puts: $3.20M (19%)
Prior 7-Day Average $2.36M
Calls: $1.90M (81%)
Puts: $456.5K (19%)
Current vs Prior 7-Day Avg -29.01%
Calls: -26.99%
Puts: -37.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 0.81
Prior (08/28) 0.40
Current vs Prior +102.54%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +38.53%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/31) 6,581
Calls: 5,496 (84%)
Puts: 1,085 (16%)
Prior (08/28) 7,109
Calls: 6,186 (87%)
Puts: 923 (13%)
Current vs Prior -7.43%
Prior 7-Day Total 53,136
Calls: 41,189 (78%)
Puts: 11,947 (22%)
Prior 7-Day Average 7,590
Calls: 5,884 (78%)
Puts: 1,706 (22%)
Current vs Prior 7-Day Avg -13.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 11.45% | 16.01%
Prior 11.57% | 16.35%
Current vs Prior -1.10% | -2.09%
Prior 7-Day Avg 10.23% | 15.58%
Current vs 7-Day Avg +11.83% | +2.77%
Prior 7-Day Eod 11.57% | 16.35%
Current vs 7-Day Eod -1.10% | -2.09%
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 51.41% | 25.45%
Calls: 61.30% | 27.00%
Puts: 41.52% | 23.89%
Current vs 7-Day Avg +12.98% | +7.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.39M) vs puts ($285.7K). P/C ratio rising 103% - increased hedging/bearish positioning. Call-heavy open interest (5,496 calls vs 1,085 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 NEUTRAL
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 6.8%, best 5.6%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1862.1065.70$63.905.6%10.95175
$155.00Sep 1857.1060.70$58.906.1%10.95--
$160.00Sep 1852.2055.90$54.056.8%1020.98--
$175.00Sep 1837.5040.80$39.158.4%100.9693
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 0.82, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1852.2055.90$54.056.8%1020.98--
$175.00Sep 1837.5040.80$39.158.4%100.9693
$150.00Sep 1862.1065.70$63.905.6%10.95175
$155.00Sep 1857.1060.70$58.906.1%10.95--
$190.00Sep 1823.8027.40$25.6014.1%10.90220
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1817.9021.40$19.6517.8%100.71--
$220.00Sep 1811.2014.50$12.8525.7%110.58--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 353, top 129)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1852.2055.90$54.056.8%1020.98--
$240.00Sep 180.104.20$2.15190.7%130.17689
$175.00Sep 1837.5040.80$39.158.4%100.9693
$220.00Sep 185.309.00$7.1551.7%90.43204
$200.00Sep 1816.1019.90$18.0021.1%50.76210
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 185.908.50$7.2036.1%1290.4140
$200.00Sep 182.504.40$3.4555.1%280.24141
$195.00Sep 181.253.00$2.1382.2%120.1791
$220.00Sep 1811.2014.50$12.8525.7%110.58--
$230.00Sep 1817.9021.40$19.6517.8%100.71--

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. 9 found (best R:R 2.70, avg 3.75)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$230.00Sep 18$2.70$7.30$2.7043%2.70$222.70
$200.00$210.00Sep 18$6.40$3.60$6.4076%0.56$206.40
$210.00$220.00Sep 18$4.45$5.55$4.4559%1.25$214.45
$230.00$240.00Sep 18$2.30$7.70$2.3029%3.35$232.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$180.00Sep 18$0.28$4.72$0.2810%16.86$184.72
$200.00$195.00Sep 18$1.32$3.68$1.3224%2.79$198.68
$195.00$190.00Sep 18$1.05$3.95$1.0517%3.76$193.95
$220.00$210.00Sep 18$5.65$4.35$5.6558%0.77$214.35
$210.00$200.00Sep 18$3.75$6.25$3.7541%1.67$206.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.60, avg 0.33)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Sep 18$2.30$2.30$7.7071%0.30$232.30
$220.00$230.00Sep 18$2.70$2.70$7.3057%0.37$222.70
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Sep 18$3.75$3.75$6.2559%0.60$206.25
$195.00$190.00Sep 18$1.05$1.05$3.9583%0.27$193.95
$200.00$195.00Sep 18$1.32$1.32$3.6876%0.36$198.68
$185.00$180.00Sep 18$0.28$0.28$4.7290%0.06$184.72

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 8.80% of stock, avg 9.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Sep 18$11.60$7.20$18.80$191.20$228.808.80%
$220.00Sep 18$7.15$12.85$20.00$200.00$240.009.36%
$200.00Sep 18$18.00$3.45$21.45$178.55$221.4510.04%
$230.00Sep 18$4.45$19.65$24.10$205.90$254.1011.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.51% of stock, avg 3.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$190.00Sep 18$2.15$1.08$3.23$186.77$243.23
$240.00$185.00Sep 18$2.15$1.23$3.38$181.62$243.38
$240.00$195.00Sep 18$2.15$2.13$4.28$190.72$244.28
$240.00$200.00Sep 18$2.15$3.45$5.60$194.40$245.60
$230.00$190.00Sep 18$4.45$1.08$5.53$184.47$235.53
$230.00$185.00Sep 18$4.45$1.23$5.68$179.32$235.68
$230.00$195.00Sep 18$4.45$2.13$6.58$188.42$236.58
$230.00$200.00Sep 18$4.45$3.45$7.90$192.10$237.90
$220.00$190.00Sep 18$7.15$1.08$8.23$181.77$228.23
$240.00$210.00Sep 18$2.15$7.20$9.35$200.65$249.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.50, avg credit $3.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/195230/240Sep 18$3.35$6.6554%0.50$191.65$233.35
180/185230/240Sep 18$2.58$7.4261%0.35$182.42$232.58
195/200230/240Sep 18$3.62$6.3846%0.57$196.38$233.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 24.00, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Sep 18$0.40$9.6025%24.00
$190.00$200.00$210.00Sep 18$1.20$8.8031%7.33
$200.00$210.00$220.00Sep 18$1.95$8.0533%4.13
$210.00$220.00$230.00Sep 18$1.75$8.2530%4.71
$150.00$155.00$160.00Sep 18$0.15$4.853%32.33
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$1.15$8.8530%7.70
$190.00$195.00$200.00Sep 18$0.27$4.7314%17.52
$200.00$210.00$220.00Sep 18$1.90$8.1033%4.26
$185.00$190.00$195.00Sep 18$1.20$3.807%3.17

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 $-1.55, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$190.001:2Sep 18-$12.05$2.95
$210.00$220.001:2Sep 18-$2.70$7.30
$200.00$210.001:2Sep 18-$5.20$4.80
$220.00$230.001:2Sep 18-$1.75$8.25
$230.00$240.001:2Sep 18$0.15$9.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Sep 18-$1.55$8.45
$230.00$220.001:2Sep 18-$6.05$3.95
$195.00$190.001:2Sep 18-$0.03$4.97
$200.00$195.001:2Sep 18-$0.81$4.19
$185.00$180.001:2Sep 18-$0.67$4.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.48%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$5.300.433.0%2.48%5.46%9204
$230.00Sep 18$3.000.297.7%1.40%9.07%5576
$240.00Sep 18$0.100.1712.3%0.05%12.39%13689

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 940 vol/day, 200 traded recently)

ILMN averages only 940 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 $160.00 01-15 call last traded $63.00 on 08/21 (now $60.60/$63.60) — try a limit near $62.10. Also watch the $170.00 12-18 call last traded $54.91 on 08/28 (now $50.20/$54.00) — try a limit near $52.10; the $190.00 12-18 call last traded $40.68 on 08/28 (now $36.50/$39.50) — try a limit near $38.00. Most tradeable put: the $220.00 12-18 put last traded $24.20 on 08/28 (now $24.20/$27.50) — try a limit near $24.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Sep 18$10.30$12.90$11.60$13.80 08/28$2.58–$21.55$11.60171
$210.00Oct 16$15.00$18.10$16.55$18.80 08/28$16.55–$26.50$16.55--
$210.00Dec 18$24.90$28.20$26.55$34.50 08/25$12.50–$36.25$26.55--
$210.00Jan 15$28.70$31.50$30.10$35.58 08/28$15.55–$39.65$30.10--
$210.00Mar 19$33.90$38.00$35.95$37.72 08/28$20.75–$45.20$35.95--
$210.00Jun 17$40.70$44.80$42.75$46.68 08/28$27.10–$52.05$42.75--
$210.00Jan 21$53.00$58.00$55.50$60.20 08/28$38.25–$65.25$55.50--
$220.00Sep 18$5.30$9.00$7.15$8.50 08/28$1.70–$15.00$7.15204
$220.00Oct 16$10.00$14.20$12.10$14.47 08/28$12.10–$20.90$12.1046
$220.00Dec 18$20.00$23.60$21.80$24.70 08/28$9.05–$30.65$21.80772
$220.00Jan 15$23.90$26.80$25.35$28.52 08/28$12.60–$34.05$25.35--
$220.00Mar 19$29.50$33.70$31.60$22.70 07/31$17.60–$40.45$29.50--
$220.00Jun 17$36.70$39.60$38.15$46.20 08/25$23.95–$47.05$38.15--
$220.00Jan 21$49.50$53.50$51.50$61.30 08/26$35.50–$60.60$51.50--
$200.00Sep 18$16.10$19.90$18.00$20.30 08/28$4.63–$30.05$18.00210
$200.00Oct 16$20.90$23.70$22.30$35.55 08/27$22.30–$33.70$22.30--
$200.00Dec 18$30.30$34.00$32.15$33.77 08/28$16.25–$41.95$32.15257
$200.00Jan 15$33.90$37.30$35.60$38.92 08/28$19.05–$45.50$35.60--
$200.00Mar 19$39.00$43.00$41.00$27.82 08/13$24.40–$51.20$39.00--
$200.00Jun 17$46.10$49.60$47.85$60.43 08/27$30.55–$57.50$47.85--
$200.00Jan 21$58.00$62.50$60.25$69.00 08/25$42.00–$70.25$60.25--
$230.00Sep 18$3.00$5.90$4.45$4.60 08/28$0.58–$9.30$4.45576
$230.00Oct 16$6.90$10.70$8.80$10.90 08/28$8.80–$15.85$8.80--
$230.00Dec 18$16.00$20.00$18.00$20.60 08/28$7.75–$25.55$18.00--
$230.00Jan 15$20.10$22.70$21.40$25.00 08/28$9.55–$29.65$21.401.4K
$230.00Mar 19$25.20$29.50$27.35$20.80 08/05$14.50–$35.45$25.20--
$230.00Jun 17$32.30$35.50$33.90$44.18 08/27$20.65–$42.50$33.9029
$230.00Jan 21$45.00$49.50$47.25$57.75 08/27$31.75–$56.00$47.2550
$195.00Sep 18$19.80$23.60$21.70$25.16 08/28$5.90–$34.40$21.70--
$195.00Oct 16$24.70$28.00$26.35$39.90 08/27$26.35–$37.45$26.35--
$195.00Dec 18$33.00$36.00$34.50$48.52 08/27$18.15–$45.65$34.5077
$195.00Jan 15$36.60$40.00$38.30$41.30 08/20$20.85–$48.80$38.3048
$195.00Mar 19$42.00$45.70$43.85$28.10 08/18$26.70–$54.05$42.00--
$195.00Jun 17$48.40$52.20$50.30$52.00 08/28$32.45–$60.50$50.30--
$195.00Jan 21$60.00$65.00$62.50$60.20 08/20$44.00–$73.25$60.20--
$190.00Sep 18$23.80$27.40$25.60$33.09 08/28$8.55–$38.80$25.60220
$190.00Oct 16$27.90$31.60$29.75$36.40 08/28$29.75–$41.65$29.75--
$190.00Dec 18$36.50$39.50$38.00$40.68 08/28$19.90–$49.05$38.00130
$190.00Jan 15$39.60$42.90$41.25$44.50 08/21$23.25–$52.00$41.25--
$190.00Mar 19$44.80$48.60$46.70$38.94 07/30$28.50–$57.35$44.80--
$190.00Jun 17$51.00$55.20$53.10$41.20 07/31$34.80–$63.65$51.00--
$190.00Jan 21$63.00$67.20$65.10$75.06 08/26$46.00–$75.65$65.10--
$240.00Sep 18$0.10$4.20$2.15$2.85 08/28$0.53–$4.85$2.15689
$240.00Oct 16$4.90$8.10$6.50$7.80 08/28$6.50–$11.55$6.50--
$240.00Dec 18$12.50$16.60$14.55$20.18 08/28$6.00–$21.55$14.55--
$240.00Jan 15$16.10$20.20$18.15$25.88 08/27$8.45–$25.25$18.15--
$240.00Mar 19$22.00$25.90$23.95$23.00 08/20$12.80–$31.40$23.00--
$240.00Jun 17$28.90$32.00$30.45$23.00 07/31$17.90–$38.65$28.90--
$240.00Jan 21$41.50$46.00$43.75$35.06 07/09$28.75–$52.25$41.50--
$185.00Sep 18$28.10$31.90$30.00$31.50 08/28$10.95–$43.75$30.00--
$185.00Oct 16$33.40$35.40$34.40$44.02 08/28$33.90–$46.00$34.40--
$185.00Dec 18$39.70$43.00$41.35$55.72 08/27$22.55–$53.00$41.35--
$185.00Jan 15$42.40$46.30$44.35$57.45 08/27$25.90–$55.40$44.35--
$185.00Jun 17$53.90$57.60$55.75$58.92 08/28$36.90–$66.70$55.75--
$185.00Jan 21$65.50$70.00$67.75$68.34 08/21$48.25–$78.00$67.75--
$180.00Sep 18$32.80$36.40$34.60$50.05 08/27$14.85–$48.60$34.60--
$180.00Dec 18$42.80$46.60$44.70$58.50 08/27$25.45–$56.75$44.7016
$180.00Jan 15$46.10$49.70$47.90$49.50 08/28$28.50–$59.05$47.90--
$180.00Mar 19$50.60$54.40$52.50$61.39 08/26$33.65–$64.25$52.50--
$180.00Jun 17$57.00$60.70$58.85$72.77 08/27$39.30–$69.80$58.85--
$180.00Jan 21$68.00$72.50$70.25$58.75 08/04$50.50–$81.25$68.00--
$250.00Sep 18$0.00$2.85$1.43$1.49 08/28$0.22–$3.10$1.43--
$250.00Oct 16$2.45$6.00$4.22$5.85 08/28$4.22–$8.40$4.22--
$250.00Dec 18$9.70$13.10$11.40$13.50 08/28$4.83–$18.20$11.40--
$250.00Jan 15$13.40$16.70$15.05$20.99 08/25$6.85–$20.95$15.05--
$250.00Mar 19$18.60$22.60$20.60$27.08 08/26$10.20–$27.60$20.60--
$250.00Jun 17$25.40$29.20$27.30$36.50 08/27$15.70–$34.40$27.30--
$250.00Jan 21$38.00$42.50$40.25$49.80 08/27$26.25–$48.25$40.25--
$175.00Sep 18$37.50$40.80$39.15$40.70 08/28$17.70–$53.35$39.1593
$175.00Oct 16$39.90$43.80$41.85$43.67 08/21$41.85–$55.30$41.85--
$175.00Dec 18$46.50$50.20$48.35$51.80 08/20$28.30–$60.95$48.35--
$175.00Jan 15$49.50$53.00$51.25$66.08 08/27$31.20–$62.75$51.25--
$175.00Mar 19$54.10$57.80$55.95$58.55 08/20$36.00–$67.55$55.95--
$175.00Jan 21$71.00$75.50$73.25$57.50 07/27$52.75–$84.25$71.00--
$170.00Sep 18$42.50$46.10$44.30$54.40 08/25$21.60–$58.25$44.30--
$170.00Dec 18$50.20$54.00$52.10$54.91 08/28$31.45–$64.45$52.1032
$170.00Jan 15$53.00$56.40$54.70$69.82 08/27$34.20–$66.85$54.70--
$170.00Jun 17$63.10$66.90$65.00$46.80 08/12$44.55–$76.50$63.10--
$170.00Jan 21$73.50$78.00$75.75$88.03 08/27$55.25–$87.05$75.75--
$260.00Sep 18$0.00$1.65$0.83$1.00 08/28$0.28–$1.73$0.83--
$260.00Oct 16$1.55$4.30$2.93$6.22 08/27$2.93–$5.75$2.93--
$260.00Dec 18$7.50$11.20$9.35$16.40 08/27$3.55–$14.80$9.35--
$260.00Jan 15$10.60$14.60$12.60$17.86 08/25$5.45–$17.85$12.60--
$260.00Mar 19$16.00$19.70$17.85$23.00 08/25$9.15–$24.05$17.85--
$260.00Jun 17$22.40$26.30$24.35$18.70 08/20$13.60–$31.15$22.40--
$260.00Jan 21$34.50$39.50$37.00$46.47 08/27$24.00–$44.50$37.00--
$165.00Sep 18$47.40$50.80$49.10$52.20 08/28$25.85–$63.20$49.10--
$165.00Dec 18$54.10$57.90$56.00$68.01 08/25$34.20–$68.70$56.00--
$165.00Jan 15$56.70$59.80$58.25$60.25 08/20$36.95–$70.75$58.25--
$165.00Jan 21$77.00$81.00$79.00$89.14 08/25$57.75–$90.05$79.00--
$160.00Sep 18$52.20$55.90$54.05$67.10 08/25$30.40–$68.10$54.05--
$160.00Dec 18$58.20$62.10$60.15$63.80 08/28$38.30–$73.25$60.15--
$160.00Jan 15$60.60$63.60$62.10$63.00 08/21$40.40–$74.90$62.1087
$270.00Sep 18$0.00$2.30$1.15$1.05 08/27$0.30–$1.38$1.05--
$270.00Oct 16$1.05$3.40$2.23$2.50 08/28$2.23–$4.18$2.23--
$270.00Dec 18$5.60$9.70$7.65$13.00 08/27$2.73–$12.25$7.65--
$270.00Jan 15$8.80$12.30$10.55$15.30 08/27$4.30–$15.20$10.55--
$270.00Mar 19$13.70$17.50$15.60$16.80 08/21$7.40–$21.05$15.60--
$270.00Jun 17$19.60$23.40$21.50$27.76 08/26$11.80–$28.25$21.50--
$270.00Jan 21$32.00$36.50$34.25$27.50 08/04$22.30–$41.75$32.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Sep 18$5.90$8.50$7.20$6.03 08/28$3.75–$25.25$6.0340
$210.00Oct 16$10.70$13.60$12.15$11.00 08/28$8.20–$12.95$11.00--
$210.00Dec 18$18.70$22.30$20.50$17.00 08/26$16.05–$32.75$18.7027
$210.00Jan 15$21.60$25.50$23.55$19.50 08/26$18.90–$35.05$21.60--
$210.00Jun 17$30.30$34.50$32.40$30.80 08/20$27.85–$43.10$30.80--
$220.00Sep 18$11.20$14.50$12.85$11.60 08/28$6.65–$33.65$11.60--
$220.00Oct 16$15.90$19.40$17.65$15.08 08/28$12.35–$18.25$15.90--
$220.00Dec 18$24.20$27.50$25.85$24.20 08/28$20.20–$39.95$24.2014
$220.00Jan 15$26.60$30.90$28.75$22.50 08/27$23.20–$41.85$26.60--
$200.00Sep 18$2.50$4.40$3.45$3.10 08/28$2.25–$17.40$3.10141
$200.00Oct 16$6.60$9.30$7.95$7.50 08/28$4.80–$8.55$7.50--
$200.00Dec 18$13.70$17.70$15.70$11.86 08/27$13.00–$26.60$13.70--
$200.00Jan 15$16.70$20.70$18.70$15.40 08/26$14.90–$28.45$16.70--
$200.00Mar 19$20.90$24.90$22.90$18.95 08/27$19.00–$33.15$20.90--
$200.00Jan 21$32.50$37.50$35.00$33.40 08/25$31.00–$44.25$33.40--
$230.00Sep 18$17.90$21.40$19.65$18.13 08/28$11.70–$42.75$18.13--
$230.00Oct 16$22.10$25.60$23.85$14.90 08/27$17.30–$24.80$22.10--
$230.00Dec 18$29.80$33.40$31.60$32.40 08/20$25.50–$47.80$31.60--
$230.00Jan 15$32.60$35.90$34.25$32.10 08/28$28.40–$49.50$32.60--
$230.00Jun 17$41.50$45.50$43.50$36.84 08/27$37.80–$56.50$41.50--
$195.00Sep 18$1.25$3.00$2.13$1.65 08/28$1.30–$14.60$1.6591
$195.00Oct 16$5.00$7.40$6.20$4.96 08/28$4.05–$7.15$5.00--
$195.00Dec 18$11.60$15.70$13.65$12.20 08/25$11.30–$23.35$12.20--
$195.00Jan 15$14.60$18.60$16.60$16.40 08/21$12.65–$25.20$16.40--
$195.00Mar 19$19.40$22.90$21.15$26.00 08/05$17.10–$30.05$21.15--
$195.00Jun 17$23.20$27.30$25.25$29.80 08/05$21.45–$34.00$25.25--
$190.00Sep 18$0.15$2.00$1.08$1.40 08/28$1.05–$11.70$1.08389
$190.00Oct 16$3.40$7.00$5.20$3.91 08/28$3.15–$6.10$3.9127
$190.00Dec 18$9.80$13.90$11.85$12.00 08/20$9.25–$20.30$11.85--
$190.00Jan 15$12.90$16.40$14.65$14.30 08/20$11.35–$23.05$14.30--
$190.00Mar 19$16.60$20.50$18.55$23.50 08/05$15.40–$27.50$18.55--
$190.00Jun 17$21.00$25.00$23.00$30.00 07/30$19.55–$31.05$23.00--
$240.00Sep 18$26.10$29.40$27.75$19.10 08/25$17.45–$52.40$26.10--
$240.00Oct 16$29.40$33.40$31.40$23.96 08/25$22.85–$32.15$29.40--
$240.00Dec 18$36.30$39.80$38.05$39.00 08/20$31.40–$56.00$38.05--
$185.00Sep 18$0.00$2.45$1.23$0.80 08/28$0.70–$9.20$0.8079
$185.00Oct 16$1.80$6.00$3.90$3.00 08/28$2.20–$4.55$3.00--
$185.00Dec 18$8.20$12.30$10.25$9.35 08/26$8.40–$17.50$9.35--
$185.00Jan 15$10.60$15.00$12.80$11.20 08/25$10.10–$20.35$11.20--
$185.00Mar 19$14.60$18.80$16.70$20.80 08/05$13.75–$24.80$16.70--
$185.00Jun 17$19.00$23.00$21.00$19.77 08/20$17.35–$28.30$19.77--
$180.00Sep 18$0.00$1.90$0.95$0.40 08/27$0.40–$6.65$0.40171
$180.00Oct 16$0.85$5.10$2.97$2.13 08/28$1.83–$3.15$2.13--
$180.00Dec 18$7.10$10.80$8.95$6.66 08/27$6.75–$15.30$7.10--
$180.00Jan 15$9.30$13.00$11.15$11.20 08/20$9.00–$18.25$11.15--
$180.00Mar 19$12.80$17.00$14.90$21.10 07/31$12.30–$22.30$14.90--
$180.00Jun 17$17.00$21.00$19.00$22.80 08/05$16.05–$25.65$19.00--
$180.00Jan 21$24.00$28.50$26.25$25.40 08/28$23.25–$33.50$25.406
$250.00Dec 18$43.60$47.30$45.45$61.40 08/12$37.70–$64.75$45.45--
$175.00Sep 18$0.15$0.70$0.43$0.25 08/27$0.35–$5.10$0.25--
$175.00Oct 16$1.40$4.00$2.70$1.75 08/28$1.15–$2.70$1.75--
$175.00Dec 18$5.70$8.30$7.00$6.09 08/25$5.75–$13.65$6.09--
$175.00Jan 15$7.80$11.40$9.60$10.05 08/20$7.25–$15.80$9.60--
$175.00Mar 19$11.90$15.30$13.60$18.70 07/31$10.90–$19.85$13.60--
$175.00Jun 17$15.40$19.40$17.40$22.80 07/31$14.25–$23.25$17.40--
$175.00Jan 21$22.00$26.50$24.25$27.01 07/31$21.55–$31.00$24.25--
$170.00Sep 18$0.00$0.65$0.33$0.16 08/27$0.20–$3.75$0.16--
$170.00Oct 16$1.05$2.00$1.53$1.60 08/28$0.98–$2.30$1.53--
$170.00Dec 18$4.10$7.00$5.55$10.50 08/18$4.80–$11.95$5.55--
$170.00Jan 15$6.40$10.00$8.20$8.20 08/20$6.50–$13.25$8.20--
$170.00Mar 19$9.50$13.60$11.55$14.70 08/05$9.60–$17.75$11.55--
$170.00Jun 17$13.40$17.50$15.45$14.40 08/20$12.90–$20.90$14.40--
$170.00Jan 21$20.00$24.50$22.25$21.51 08/20$19.75–$28.50$21.51--
$165.00Sep 18$0.00$2.20$1.10$0.15 08/25$0.20–$2.78$0.15--
$165.00Dec 18$3.00$6.90$4.95$3.70 08/27$4.30–$9.35$3.70--
$165.00Jan 15$5.10$7.70$6.40$7.40 08/20$5.20–$11.95$6.40--
$165.00Mar 19$8.10$12.30$10.20$14.30 08/12$8.55–$15.70$10.20--
$165.00Jun 17$11.80$16.00$13.90$17.90 08/12$11.55–$19.15$13.90--
$165.00Jan 21$18.30$22.50$20.40$24.60 08/13$17.85–$26.25$20.40--
$160.00Sep 18$0.00$0.45$0.23$0.05 08/27$0.18–$1.80$0.05--
$160.00Oct 16$0.00$2.95$1.48$0.70 08/28$0.60–$1.60$0.70--
$160.00Dec 18$2.25$5.20$3.73$8.29 08/06$3.50–$8.20$3.73--
$160.00Jan 15$4.00$7.70$5.85$5.71 08/21$4.47–$10.05$5.71--
$160.00Jun 17$10.90$14.20$12.55$10.50 08/27$10.50–$17.30$10.90--
$155.00Sep 18$0.00$1.95$0.98$0.13 08/25$0.18–$1.60$0.13--
$155.00Oct 16$0.05$2.75$1.40$0.95 08/21$0.55–$1.48$0.95--
$155.00Dec 18$2.10$5.20$3.65$3.30 08/25$2.70–$6.90$3.30--
$155.00Jan 15$3.30$6.60$4.95$4.29 08/25$3.75–$7.95$4.29--
$155.00Mar 19$5.60$9.80$7.70$10.78 08/12$6.45–$12.05$7.70--
$150.00Sep 18$0.00$2.15$1.08$0.23 08/19$0.20–$1.13$0.23--
$150.00Oct 16$0.00$2.55$1.27$0.25 08/27$0.38–$1.35$0.25--
$150.00Dec 18$1.50$4.30$2.90$2.25 08/27$2.23–$5.60$2.25--
$150.00Jan 15$2.55$4.80$3.68$3.70 08/28$3.23–$7.10$3.68--
$150.00Mar 19$4.60$8.80$6.70$11.30 07/21$5.45–$10.00$6.70--
$150.00Jan 21$12.50$17.50$15.00$20.50 07/14$13.50–$19.95$15.00--
$280.00Oct 16$65.00$68.60$66.80$56.75 08/25$54.10–$67.30$65.00--
$280.00Jan 15$70.20$73.80$72.00$91.00 08/06$61.45–$93.20$72.00--
$280.00Jun 17$76.50$80.30$78.40$68.34 08/27$70.00–$96.90$76.50--
$145.00Sep 18$0.00$1.90$0.95$0.30 08/12$0.13–$1.10$0.30--
$145.00Dec 18$1.30$3.40$2.35$1.90 08/26$1.85–$4.50$1.90--
$145.00Jan 15$2.15$4.20$3.18$7.00 07/09$2.93–$5.80$3.18--
$145.00Mar 19$4.50$7.20$5.85$5.17 08/28$4.70–$9.05$5.17--
$145.00Jun 17$7.20$10.10$8.65$7.95 08/28$7.15–$12.15$7.95--
$140.00Sep 18$0.00$2.15$1.08$0.14 08/19$0.15–$1.08$0.14--
$140.00Dec 18$0.85$2.95$1.90$1.70 08/28$1.55–$3.68$1.70--
$140.00Jan 15$1.60$3.60$2.60$3.00 08/21$2.23–$4.95$2.60100
$140.00Jun 17$6.40$8.80$7.60$7.20 08/28$5.85–$10.75$7.20--
$290.00Dec 18$77.00$80.80$78.90$86.70 08/19$68.20–$102.40$78.90--
$135.00Sep 18$0.00$2.15$1.08$0.25 08/04$0.13–$1.08$0.25--
$135.00Dec 18$0.95$2.30$1.63$1.80 08/21$1.15–$2.65$1.63--

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 375
Total Puts 302
Put/Call Ratio 0.81
Net Difference 73

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,875
Total Puts 4,669
Average Put/Call Ratio 0.58
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