Tour v526
ILMN
ILLUMINA INC
$207.13 -3.04%
$206.00 (-0.55%)🌙
as of 09/01 06:38 PM
(8/31 18:37) ◀
|
Tuesday, September 1, 2026 (6:38pm)
January 2026
|
▶
◀ 9/1 18:38

Option Volume

Detail
ℹ
Current (09/01) 213
Calls: 147 (69%)
Puts: 66 (31%)
Prior (08/31) 677
Calls: 375 (55%)
Puts: 302 (45%)
Current vs Prior -68.54%
Calls: -60.80% (Calls)
Puts: -78.15% (Puts)
Prior 7-Day Total 10,011
Calls: 6,872 (69%)
Puts: 3,139 (31%)
Prior 7-Day Average 1,430
Calls: 981 (69%)
Puts: 448 (31%)
Current vs Prior 7-Day Avg -85.11%
Calls: -85.03%
Puts: -85.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/01) $374.2K
Calls: $336.4K (90%)
Puts: $37.8K (10%)
Prior (08/31) $1.67M
Calls: $1.39M (83%)
Puts: $285.7K (17%)
Current vs Prior -77.65%
Calls: -75.77%
Puts: -86.76%
Prior 7-Day Total $16.23M
Calls: $13.14M (81%)
Puts: $3.09M (19%)
Prior 7-Day Average $2.32M
Calls: $1.88M (81%)
Puts: $440.9K (19%)
Current vs Prior 7-Day Avg -83.86%
Calls: -82.08%
Puts: -91.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/01) 0.45
Prior (08/31) 0.81
Current vs Prior -44.25%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -11.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/01) 5,458
Calls: 3,847 (70%)
Puts: 1,611 (30%)
Prior (08/31) 6,581
Calls: 5,496 (84%)
Puts: 1,085 (16%)
Current vs Prior -17.06%
Prior 7-Day Total 50,799
Calls: 39,814 (78%)
Puts: 10,985 (22%)
Prior 7-Day Average 7,257
Calls: 5,687 (78%)
Puts: 1,569 (22%)
Current vs Prior 7-Day Avg -24.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 10.91% | 15.84%
Prior 11.45% | 16.01%
Current vs Prior -4.67% | -1.08%
Prior 7-Day Avg 11.00% | 16.08%
Current vs 7-Day Avg -0.85% | -1.53%
Prior 7-Day Eod 11.45% | 16.01%
Current vs 7-Day Eod -4.67% | -1.08%
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 58.08% | 27.41%
Calls: 69.18% | 28.79%
Puts: 46.98% | 26.03%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($336.4K) vs puts ($37.8K). Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 69% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (147 calls vs 66 puts).

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 NEUTRAL
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 -- of results (avg --%, best --%)

No options available for this category

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 0.68, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 1822.5025.90$24.2014.0%10.89--
$190.00Sep 1818.0021.80$19.9019.1%20.81220
$185.00Oct 1626.5029.90$28.2012.1%10.785
$200.00Sep 1811.3014.70$13.0026.2%10.66211
$200.00Oct 1616.7020.10$18.4018.5%10.629
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1626.4029.70$28.0511.8%10.6912
$220.00Oct 1618.7022.70$20.7019.3%10.6019
$210.00Sep 188.6010.60$9.6020.8%60.53160

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 110, top 22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 180.854.40$2.63135.0%220.20573
$220.00Sep 183.206.20$4.7063.8%110.32204
$240.00Sep 180.701.35$1.0263.7%60.10--
$210.00Sep 186.108.30$7.2030.6%30.47173
$190.00Sep 1818.0021.80$19.9019.1%20.81220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 183.506.60$5.0561.4%140.34164
$195.00Sep 182.005.50$3.7593.3%130.27102
$210.00Sep 188.6010.60$9.6020.8%60.53160
$180.00Sep 180.101.55$0.83174.7%50.08172
$180.00Oct 162.055.30$3.6888.3%50.187

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 6.2%, max 9.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Sep 18Oct 1653.4%48.9%9.1%12204
$230.00Sep 18Oct 1654.5%50.8%7.4%23573
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Sep 18Oct 1648.5%47.5%2.2%4419

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 3.00, avg 3.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$220.00Sep 18$2.50$7.50$2.5047%3.00$212.50
$185.00$200.00Oct 16$9.80$5.20$9.8078%0.53$194.80
$220.00$230.00Oct 16$2.40$7.60$2.4040%3.17$222.40
$210.00$220.00Oct 16$3.50$6.50$3.5050%1.86$213.50
$220.00$230.00Sep 18$2.07$7.93$2.0732%3.83$222.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$180.00Sep 18$0.25$4.75$0.2511%19.00$184.75
$200.00$195.00Sep 18$1.30$3.70$1.3034%2.85$198.70
$175.00$170.00Oct 16$0.62$4.38$0.6214%7.06$174.38
$180.00$175.00Oct 16$0.98$4.02$0.9818%4.10$179.02
$210.00$200.00Sep 18$4.55$5.45$4.5553%1.20$205.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.34, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Sep 18$1.61$1.61$8.3980%0.19$231.61
$230.00$240.00Oct 16$2.35$2.35$7.6569%0.31$232.35
$220.00$230.00Sep 18$2.07$2.07$7.9368%0.26$222.07
$210.00$220.00Oct 16$3.50$3.50$6.5050%0.54$213.50
$220.00$230.00Oct 16$2.40$2.40$7.6060%0.32$222.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$185.00Sep 18$1.27$1.27$3.7381%0.34$188.73
$200.00$190.00Oct 16$3.75$3.75$6.2562%0.60$196.25
$190.00$180.00Oct 16$2.62$2.62$7.3873%0.36$187.38
$195.00$190.00Sep 18$1.40$1.40$3.6073%0.39$193.60
$180.00$175.00Oct 16$0.98$0.98$4.0282%0.24$179.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $5.05, cheapest $4.40)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Sep 18Oct 16$4.4053.4%48.9%
$200.00Sep 18Oct 16$5.4046.7%46.9%
$210.00Sep 18Oct 16$5.4047.5%47.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Sep 18Oct 16$5.0046.7%46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 8.11% of stock, avg 11.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Sep 18$7.20$9.60$16.80$193.20$226.808.11%
$200.00Sep 18$13.00$5.05$18.05$181.95$218.058.71%
$190.00Sep 18$19.90$2.35$22.25$167.75$212.2510.74%
$200.00Oct 16$18.40$10.05$28.45$171.55$228.4513.74%
$220.00Oct 16$9.10$20.70$29.80$190.20$249.8014.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.89% of stock, avg 4.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$180.00Sep 18$1.02$0.83$1.85$178.15$241.85
$240.00$185.00Sep 18$1.02$1.08$2.10$182.90$242.10
$240.00$190.00Sep 18$1.02$2.35$3.37$186.63$243.37
$230.00$180.00Sep 18$2.63$0.83$3.46$176.54$233.46
$230.00$185.00Sep 18$2.63$1.08$3.71$181.29$233.71
$230.00$190.00Sep 18$2.63$2.35$4.98$185.02$234.98
$240.00$195.00Sep 18$1.02$3.75$4.77$190.23$244.77
$230.00$195.00Sep 18$2.63$3.75$6.38$188.62$236.38
$240.00$170.00Oct 16$4.35$2.08$6.43$163.57$246.43
$220.00$180.00Sep 18$4.70$0.83$5.53$174.47$225.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.99, avg credit $3.13)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
180/190230/240Oct 16$4.97$5.0342%0.99$185.03$234.97
185/190230/240Sep 18$2.88$7.1261%0.40$187.12$232.88
180/185230/240Sep 18$1.86$8.1469%0.23$183.14$231.86
170/175230/240Oct 16$2.97$7.0355%0.42$172.03$232.97
175/180230/240Oct 16$3.33$6.6751%0.50$176.67$233.33
190/195230/240Sep 18$3.01$6.9953%0.43$191.99$233.01
185/190220/230Sep 18$3.34$6.6649%0.50$186.66$223.34
180/185220/230Sep 18$2.32$7.6857%0.30$182.68$222.32
190/195220/230Sep 18$3.47$6.5341%0.53$191.53$223.47
195/200230/240Sep 18$2.91$7.0945%0.41$197.09$232.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 22.26, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$0.43$9.5727%22.26
$190.00$200.00$210.00Sep 18$1.10$8.9034%8.09
$220.00$230.00$240.00Sep 18$0.46$9.5422%20.74
$210.00$220.00$230.00Oct 16$1.10$8.9019%8.09
$200.00$210.00$220.00Oct 16$2.30$7.7022%3.35
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Sep 18$0.13$4.8716%37.46
$180.00$190.00$200.00Oct 16$1.13$8.8720%7.85
$170.00$175.00$180.00Oct 16$0.36$4.647%12.89
$175.00$180.00$185.00Sep 18$0.30$4.703%15.67
$180.00$185.00$190.00Sep 18$1.02$3.9811%3.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-1.40, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Sep 18-$1.40$8.60
$185.00$200.001:2Oct 16-$8.60$6.40
$220.00$230.001:2Sep 18-$0.56$9.44
$190.00$200.001:2Sep 18-$6.10$3.90
$210.00$220.001:2Sep 18-$2.20$7.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Sep 18-$0.50$9.50
$190.00$180.001:2Oct 16-$1.06$8.94
$200.00$190.001:2Oct 16-$2.55$7.45
$195.00$190.001:2Sep 18-$0.95$4.05
$185.00$180.001:2Sep 18-$0.58$4.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.52%, avg 2.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Oct 16$7.300.406.2%3.52%9.74%1--
$230.00Oct 16$5.300.3111.0%2.56%13.60%1--
$210.00Oct 16$10.600.501.4%5.12%6.50%2--
$240.00Oct 16$3.700.2315.9%1.79%17.66%1--
$210.00Sep 18$6.100.471.4%2.95%4.33%3173
$220.00Sep 18$3.200.326.2%1.54%7.76%11204
$230.00Sep 18$0.850.2011.0%0.41%11.45%22573
$240.00Sep 18$0.700.1015.9%0.34%16.21%6--

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, 199 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 $190.00 12-18 call last traded $40.68 on 08/28 (now $31.70/$34.30) — try a limit near $33.00. Also watch the $185.00 10-16 call last traded $44.02 on 08/28 (now $26.50/$29.90) — try a limit near $28.20; the $230.00 01-15 call last traded $25.00 on 08/28 (now $16.90/$19.40) — try a limit near $18.15. Most tradeable put: the $185.00 06-17 put last traded $19.77 on 08/20 (now $21.50/$23.90) — try a limit near $21.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Sep 18$6.10$8.30$7.20$13.80 08/28$2.58–$21.55$7.20173
$210.00Oct 16$10.60$14.60$12.60$18.80 08/28$12.60–$26.50$12.60--
$210.00Dec 18$21.00$24.00$22.50$34.50 08/25$12.50–$36.25$22.50--
$210.00Jan 15$24.20$28.00$26.10$35.58 08/28$15.55–$39.65$26.10--
$210.00Mar 19$29.90$33.90$31.90$37.72 08/28$20.75–$45.20$31.90--
$210.00Jun 17$36.80$40.50$38.65$46.68 08/28$27.10–$52.05$38.65--
$210.00Jan 21$49.70$53.00$51.35$60.20 08/28$38.25–$65.25$51.35--
$200.00Sep 18$11.30$14.70$13.00$20.30 08/28$4.63–$30.05$13.00211
$200.00Oct 16$16.70$20.10$18.40$35.55 08/27$18.40–$33.70$18.409
$200.00Dec 18$25.40$29.00$27.20$33.77 08/28$16.25–$41.95$27.20--
$200.00Jan 15$29.30$32.10$30.70$38.92 08/28$19.05–$45.50$30.70--
$200.00Mar 19$35.90$38.00$36.95$27.82 08/13$24.40–$51.20$35.90--
$200.00Jun 17$41.40$45.00$43.20$60.43 08/27$30.55–$57.50$43.20--
$200.00Jan 21$53.00$57.50$55.25$69.00 08/25$42.00–$70.25$55.25--
$195.00Sep 18$14.80$18.30$16.55$25.16 08/28$5.90–$34.40$16.55--
$195.00Oct 16$19.40$23.10$21.25$39.90 08/27$21.25–$37.45$21.25--
$195.00Dec 18$28.00$31.90$29.95$48.52 08/27$18.15–$45.65$29.95--
$195.00Jan 15$31.70$34.80$33.25$41.30 08/20$20.85–$48.80$33.25--
$195.00Mar 19$37.60$41.00$39.30$28.10 08/18$26.70–$54.05$37.60--
$195.00Jun 17$44.10$47.50$45.80$52.00 08/28$32.45–$60.50$45.80--
$195.00Jan 21$55.00$60.00$57.50$60.20 08/20$44.00–$73.25$57.50--
$220.00Sep 18$3.20$6.20$4.70$8.50 08/28$1.70–$15.00$4.70204
$220.00Oct 16$7.30$10.90$9.10$14.47 08/28$9.10–$20.90$9.10--
$220.00Dec 18$16.60$19.70$18.15$24.70 08/28$9.05–$30.65$18.15--
$220.00Jan 15$20.80$23.10$21.95$28.52 08/28$12.60–$34.05$21.95--
$220.00Mar 19$26.40$29.30$27.85$22.70 07/31$17.60–$40.45$26.40--
$220.00Jun 17$32.70$36.50$34.60$46.20 08/25$23.95–$47.05$34.60--
$220.00Jan 21$44.50$49.00$46.75$61.30 08/26$35.50–$60.60$46.75--
$190.00Sep 18$18.00$21.80$19.90$33.09 08/28$8.55–$38.80$19.90220
$190.00Oct 16$22.80$26.50$24.65$36.40 08/28$24.65–$41.65$24.65--
$190.00Dec 18$31.70$34.30$33.00$40.68 08/28$19.90–$49.05$33.00130
$190.00Jan 15$34.30$37.60$35.95$44.50 08/21$23.25–$52.00$35.95--
$190.00Mar 19$40.60$43.80$42.20$38.94 07/30$28.50–$57.35$40.60--
$190.00Jun 17$46.80$50.00$48.40$41.20 07/31$34.80–$63.65$46.80--
$190.00Jan 21$58.50$62.50$60.50$75.06 08/26$46.00–$75.65$60.50--
$185.00Sep 18$22.50$25.90$24.20$31.50 08/28$10.95–$43.75$24.20--
$185.00Oct 16$26.50$29.90$28.20$44.02 08/28$28.20–$46.00$28.205
$185.00Dec 18$34.00$37.50$35.75$55.72 08/27$22.55–$53.00$35.75--
$185.00Jan 15$37.00$40.60$38.80$57.45 08/27$25.90–$55.40$38.80--
$185.00Jun 17$49.40$53.00$51.20$58.92 08/28$36.90–$66.70$51.20--
$185.00Jan 21$60.00$65.00$62.50$68.34 08/21$48.25–$78.00$62.50--
$230.00Sep 18$0.85$4.40$2.63$4.60 08/28$0.58–$9.30$2.63573
$230.00Oct 16$5.30$8.10$6.70$10.90 08/28$6.70–$15.85$6.70--
$230.00Dec 18$12.80$17.00$14.90$20.60 08/28$7.75–$25.55$14.9046
$230.00Jan 15$16.90$19.40$18.15$25.00 08/28$9.55–$29.65$18.151.4K
$230.00Mar 19$22.10$26.00$24.05$20.80 08/05$14.50–$35.45$22.10--
$230.00Jun 17$28.90$32.50$30.70$44.18 08/27$20.65–$42.50$30.70--
$230.00Jan 21$41.00$45.50$43.25$57.75 08/27$31.75–$56.00$43.25--
$180.00Sep 18$26.80$30.30$28.55$50.05 08/27$14.85–$48.60$28.55--
$180.00Dec 18$37.50$41.10$39.30$58.50 08/27$25.45–$56.75$39.30--
$180.00Jan 15$40.50$43.60$42.05$49.50 08/28$28.50–$59.05$42.05--
$180.00Mar 19$46.10$49.20$47.65$61.39 08/26$33.65–$64.25$47.65--
$180.00Jun 17$51.80$55.50$53.65$72.77 08/27$39.30–$69.80$53.65--
$180.00Jan 21$63.70$67.50$65.60$58.75 08/04$50.50–$81.25$63.70--
$175.00Sep 18$31.40$35.00$33.20$40.70 08/28$17.70–$53.35$33.20--
$175.00Oct 16$34.70$37.90$36.30$43.67 08/21$36.30–$55.30$36.30--
$175.00Dec 18$41.10$44.60$42.85$51.80 08/20$28.30–$60.95$42.85--
$175.00Jan 15$43.70$47.20$45.45$66.08 08/27$31.20–$62.75$45.45--
$175.00Mar 19$48.90$52.30$50.60$58.55 08/20$36.00–$67.55$50.60--
$175.00Jan 21$66.40$70.00$68.20$57.50 07/27$52.75–$84.25$66.40--
$240.00Sep 18$0.70$1.35$1.02$2.85 08/28$0.53–$4.85$1.02--
$240.00Oct 16$3.70$5.00$4.35$7.80 08/28$4.35–$11.55$4.35--
$240.00Dec 18$11.30$13.00$12.15$20.18 08/28$6.00–$21.55$12.15--
$240.00Jan 15$13.20$17.00$15.10$25.88 08/27$8.45–$25.25$15.10--
$240.00Mar 19$19.10$22.90$21.00$23.00 08/20$12.80–$31.40$21.00--
$240.00Jun 17$25.30$29.00$27.15$23.00 07/31$17.90–$38.65$25.30--
$240.00Jan 21$38.80$42.00$40.40$35.06 07/09$28.75–$52.25$38.80--
$170.00Sep 18$36.10$39.70$37.90$54.40 08/25$21.60–$58.25$37.90--
$170.00Dec 18$44.70$48.30$46.50$54.91 08/28$31.45–$64.45$46.50--
$170.00Jan 15$47.30$50.50$48.90$69.82 08/27$34.20–$66.85$48.90--
$170.00Jun 17$58.00$61.80$59.90$46.80 08/12$44.55–$76.50$58.00--
$170.00Jan 21$69.20$73.00$71.10$88.03 08/27$55.25–$87.05$71.10--
$165.00Sep 18$41.00$44.60$42.80$52.20 08/28$25.85–$63.20$42.80--
$165.00Dec 18$48.60$52.10$50.35$68.01 08/25$34.20–$68.70$50.35--
$165.00Jan 15$51.00$54.80$52.90$60.25 08/20$36.95–$70.75$52.90--
$165.00Jan 21$72.10$75.50$73.80$89.14 08/25$57.75–$90.05$73.80--
$250.00Sep 18$0.25$0.75$0.50$1.49 08/28$0.22–$3.10$0.50582
$250.00Oct 16$1.60$4.40$3.00$5.85 08/28$3.00–$8.40$3.00--
$250.00Dec 18$8.00$11.80$9.90$13.50 08/28$4.83–$18.20$9.9049
$250.00Jan 15$11.00$13.60$12.30$20.99 08/25$6.85–$20.95$12.3083
$250.00Mar 19$16.70$19.90$18.30$27.08 08/26$10.20–$27.60$18.30--
$250.00Jun 17$22.20$26.00$24.10$36.50 08/27$15.70–$34.40$24.10--
$250.00Jan 21$35.20$39.00$37.10$49.80 08/27$26.25–$48.25$37.10--
$160.00Sep 18$45.80$49.50$47.65$67.10 08/25$30.40–$68.10$47.65--
$160.00Dec 18$52.50$56.00$54.25$63.80 08/28$38.30–$73.25$54.25--
$160.00Jan 15$54.70$58.00$56.35$63.00 08/21$40.40–$74.90$56.35--
$155.00Jan 15$58.90$62.20$60.55--$60.55–$60.55—$58.9076
$260.00Sep 18$0.00$0.85$0.43$1.00 08/28$0.28–$1.73$0.43--
$260.00Oct 16$0.70$3.40$2.05$6.22 08/27$2.05–$5.75$2.05--
$260.00Dec 18$5.90$9.90$7.90$16.40 08/27$3.55–$14.80$7.90--
$260.00Jan 15$8.50$11.00$9.75$17.86 08/25$5.45–$17.85$9.75--
$260.00Mar 19$13.30$17.50$15.40$23.00 08/25$9.15–$24.05$15.40--
$260.00Jun 17$19.70$23.50$21.60$18.70 08/20$13.60–$31.15$19.70--
$260.00Jan 21$31.00$36.00$33.50$46.47 08/27$24.00–$44.50$33.50--
$270.00Sep 18$0.00$0.90$0.45$1.05 08/27$0.30–$1.38$0.45--
$270.00Oct 16$0.80$2.10$1.45$2.50 08/28$1.45–$4.18$1.45--
$270.00Dec 18$4.90$7.20$6.05$13.00 08/27$2.73–$12.25$6.05--
$270.00Jan 15$7.70$10.60$9.15$15.30 08/27$4.30–$15.20$9.15--
$270.00Mar 19$11.50$15.50$13.50$16.80 08/21$7.40–$21.05$13.50--
$270.00Jun 17$17.10$21.00$19.05$27.76 08/26$11.80–$28.25$19.05--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Sep 18$8.60$10.60$9.60$6.03 08/28$3.75–$25.25$8.60160
$210.00Oct 16$13.10$15.70$14.40$11.00 08/28$8.20–$14.40$13.10--
$210.00Dec 18$20.60$24.50$22.55$17.00 08/26$16.05–$32.75$20.60--
$210.00Jan 15$23.20$27.00$25.10$19.50 08/26$18.90–$35.05$23.20--
$210.00Jun 17$33.00$36.30$34.65$30.80 08/20$27.85–$43.10$33.00--
$200.00Sep 18$3.50$6.60$5.05$3.10 08/28$2.25–$17.40$3.50164
$200.00Oct 16$8.50$11.60$10.05$7.50 08/28$4.80–$10.05$8.50274
$200.00Dec 18$15.50$19.20$17.35$11.86 08/27$13.00–$26.60$15.50--
$200.00Jan 15$18.30$21.90$20.10$15.40 08/26$14.90–$28.45$18.30--
$200.00Mar 19$22.50$25.80$24.15$18.95 08/27$19.00–$33.15$22.50--
$200.00Jan 21$35.70$39.00$37.35$33.40 08/25$31.00–$44.25$35.70--
$195.00Sep 18$2.00$5.50$3.75$1.65 08/28$1.30–$14.60$2.00102
$195.00Oct 16$5.50$9.70$7.60$4.96 08/28$4.05–$7.60$5.50--
$195.00Dec 18$13.90$17.10$15.50$12.20 08/25$11.30–$23.35$13.90--
$195.00Jan 15$15.80$19.50$17.65$16.40 08/21$12.65–$25.20$16.40--
$195.00Mar 19$20.50$24.50$22.50$26.00 08/05$17.10–$30.05$22.50--
$195.00Jun 17$25.30$29.00$27.15$29.80 08/05$21.45–$34.00$27.15--
$220.00Sep 18$14.50$18.40$16.45$11.60 08/28$6.65–$33.65$14.50--
$220.00Oct 16$18.70$22.70$20.70$15.08 08/28$12.35–$20.70$18.7019
$220.00Dec 18$26.50$30.00$28.25$24.20 08/28$20.20–$39.95$26.50--
$220.00Jan 15$28.90$32.90$30.90$22.50 08/27$23.20–$41.85$28.90--
$190.00Sep 18$0.80$3.90$2.35$1.40 08/28$1.05–$11.70$1.40389
$190.00Oct 16$4.50$8.10$6.30$3.91 08/28$3.15–$6.30$4.5030
$190.00Dec 18$11.00$15.10$13.05$12.00 08/20$9.25–$20.30$12.00--
$190.00Jan 15$13.70$17.90$15.80$14.30 08/20$11.35–$23.05$14.30--
$190.00Mar 19$18.00$21.80$19.90$23.50 08/05$15.40–$27.50$19.90--
$190.00Jun 17$22.50$25.40$23.95$30.00 07/30$19.55–$31.05$23.95--
$185.00Sep 18$0.35$1.80$1.08$0.80 08/28$0.70–$9.20$0.8079
$185.00Oct 16$3.10$6.70$4.90$3.00 08/28$2.20–$4.90$3.10--
$185.00Dec 18$9.20$13.00$11.10$9.35 08/26$8.40–$17.50$9.35--
$185.00Jan 15$11.50$15.50$13.50$11.20 08/25$10.10–$20.35$11.50--
$185.00Mar 19$15.90$19.80$17.85$20.80 08/05$13.75–$24.80$17.85--
$185.00Jun 17$21.50$23.90$22.70$19.77 08/20$17.35–$28.30$21.5019
$230.00Sep 18$22.60$26.40$24.50$18.13 08/28$11.70–$42.75$22.60--
$230.00Oct 16$26.40$29.70$28.05$14.90 08/27$17.30–$28.05$26.4012
$230.00Dec 18$33.00$36.50$34.75$32.40 08/20$25.50–$47.80$33.00--
$230.00Jan 15$35.20$39.20$37.20$32.10 08/28$28.40–$49.50$35.20--
$230.00Jun 17$44.30$48.00$46.15$36.84 08/27$37.80–$56.50$44.30--
$180.00Sep 18$0.10$1.55$0.83$0.40 08/27$0.40–$6.65$0.40172
$180.00Oct 16$2.05$5.30$3.68$2.13 08/28$1.83–$3.68$2.137
$180.00Dec 18$7.50$11.60$9.55$6.66 08/27$6.75–$15.30$7.50--
$180.00Jan 15$10.80$13.90$12.35$11.20 08/20$9.00–$18.25$11.20--
$180.00Mar 19$14.20$17.90$16.05$21.10 07/31$12.30–$22.30$16.05--
$180.00Jun 17$19.00$21.10$20.05$22.80 08/05$16.05–$25.65$20.05--
$180.00Jan 21$25.20$29.50$27.35$25.40 08/28$23.25–$33.50$25.407
$175.00Sep 18$0.15$1.60$0.88$0.25 08/27$0.35–$5.10$0.25--
$175.00Oct 16$2.00$3.40$2.70$1.75 08/28$1.15–$2.70$2.0030
$175.00Dec 18$6.20$10.20$8.20$6.09 08/25$5.75–$13.65$6.20--
$175.00Jan 15$8.50$12.20$10.35$10.05 08/20$7.25–$15.80$10.05--
$175.00Mar 19$12.20$15.60$13.90$18.70 07/31$10.90–$19.85$13.90--
$175.00Jun 17$16.40$19.90$18.15$22.80 07/31$14.25–$23.25$18.15--
$175.00Jan 21$23.60$26.70$25.15$27.01 07/31$21.55–$31.00$25.15--
$240.00Sep 18$31.60$35.30$33.45$19.10 08/25$17.45–$52.40$31.60--
$240.00Oct 16$33.80$37.90$35.85$23.96 08/25$22.85–$35.85$33.80--
$240.00Dec 18$40.00$43.80$41.90$39.00 08/20$31.40–$56.00$40.00--
$170.00Sep 18$0.00$0.85$0.43$0.16 08/27$0.20–$3.75$0.16--
$170.00Oct 16$0.55$3.60$2.08$1.60 08/28$0.98–$2.30$1.6011
$170.00Dec 18$5.50$8.60$7.05$10.50 08/18$4.80–$11.95$7.05--
$170.00Jan 15$7.00$10.80$8.90$8.20 08/20$6.50–$13.25$8.20--
$170.00Mar 19$10.60$14.50$12.55$14.70 08/05$9.60–$17.75$12.55--
$170.00Jun 17$15.00$18.50$16.75$14.40 08/20$12.90–$20.90$15.00--
$170.00Jan 21$20.50$25.50$23.00$21.51 08/20$19.75–$28.50$21.51--
$165.00Sep 18$0.00$0.40$0.20$0.15 08/25$0.20–$2.78$0.15--
$165.00Dec 18$3.70$7.90$5.80$3.70 08/27$4.30–$9.35$3.70--
$165.00Jan 15$5.70$9.40$7.55$7.40 08/20$5.20–$11.95$7.40--
$165.00Mar 19$9.20$13.00$11.10$14.30 08/12$8.55–$15.70$11.10--
$165.00Jun 17$12.90$15.80$14.35$17.90 08/12$11.55–$19.15$14.35--
$165.00Jan 21$19.90$22.70$21.30$24.60 08/13$17.85–$26.25$21.30--
$250.00Dec 18$48.40$51.40$49.90$61.40 08/12$37.70–$64.75$49.90--
$160.00Sep 18$0.00$0.75$0.38$0.05 08/27$0.18–$1.80$0.05--
$160.00Oct 16$0.30$1.85$1.08$0.70 08/28$0.60–$1.60$0.70--
$160.00Dec 18$3.60$6.80$5.20$8.29 08/06$3.50–$8.20$5.20--
$160.00Jan 15$4.70$7.40$6.05$5.71 08/21$4.47–$10.05$5.71--
$160.00Jun 17$11.30$15.00$13.15$10.50 08/27$10.50–$17.30$11.30--
$155.00Sep 18$0.00$0.20$0.10$0.13 08/25$0.10–$1.60$0.10--
$155.00Oct 16$0.30$1.20$0.75$0.95 08/21$0.55–$1.48$0.75--
$155.00Dec 18$2.90$5.20$4.05$3.30 08/25$2.70–$6.90$3.30--
$155.00Jan 15$4.20$7.20$5.70$4.29 08/25$3.75–$7.95$4.29--
$155.00Mar 19$6.70$10.20$8.45$10.78 08/12$6.45–$12.05$8.45--
$150.00Sep 18$0.00$0.10$0.05$0.23 08/19$0.05–$1.13$0.05--
$150.00Oct 16$0.00$1.20$0.60$0.25 08/27$0.38–$1.35$0.25--
$150.00Dec 18$2.20$4.20$3.20$2.25 08/27$2.23–$5.60$2.25--
$150.00Jan 15$3.70$5.40$4.55$3.70 08/28$3.23–$7.10$3.7048
$150.00Mar 19$5.70$9.00$7.35$11.30 07/21$5.45–$10.00$7.35--
$150.00Jan 21$15.00$18.40$16.70$20.50 07/14$13.50–$19.95$16.70--
$145.00Sep 18$0.00$0.50$0.25$0.30 08/12$0.13–$1.10$0.25--
$145.00Dec 18$1.60$3.70$2.65$1.90 08/26$1.85–$4.50$1.90--
$145.00Jan 15$2.80$4.60$3.70$7.00 07/09$2.93–$5.80$3.70--
$145.00Mar 19$4.80$7.90$6.35$5.17 08/28$4.70–$9.05$5.17--
$145.00Jun 17$7.70$11.40$9.55$7.95 08/28$7.15–$12.15$7.95--
$140.00Sep 18$0.00$0.45$0.23$0.14 08/19$0.15–$1.08$0.14--
$140.00Dec 18$1.55$3.10$2.33$1.70 08/28$1.55–$3.68$1.70--
$140.00Jan 15$2.20$4.00$3.10$3.00 08/21$2.23–$4.95$3.00--
$140.00Jun 17$6.50$10.20$8.35$7.20 08/28$5.85–$10.75$7.20--
$135.00Sep 18$0.00$0.45$0.23$0.25 08/04$0.13–$1.08$0.23--
$135.00Dec 18$1.45$2.30$1.88$1.80 08/21$1.15–$2.65$1.80--
$280.00Oct 16$71.10$74.50$72.80$56.75 08/25$54.10–$72.80$71.10--
$280.00Jan 15$74.70$78.50$76.60$91.00 08/06$61.45–$93.20$76.60--
$280.00Jun 17$80.50$84.20$82.35$68.34 08/27$70.00–$96.90$80.50--
$290.00Dec 18$82.80$85.40$84.10$86.70 08/19$68.20–$102.40$84.10--

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 147
Total Puts 66
Put/Call Ratio 0.45
Net Difference 81

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,872
Total Puts 3,139
Average Put/Call Ratio 0.51
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