Tour v494
ILMN
ILLUMINA INC
$187.96 -2.97%
$189.00 (+0.55%)🌙
as of 08/07 06:43 PM
(8/6 18:48) ◀
|
Friday, August 7, 2026 (6:43pm)
January 2026
|
▶
◀ 8/7 18:43

Option Volume

Detail
ℹ
Current (08/07) 1,543
Calls: 367 (24%)
Puts: 1,176 (76%)
Prior (08/06) 1,108
Calls: 729 (66%)
Puts: 379 (34%)
Current vs Prior +39.26%
Calls: -49.66% (Calls)
Puts: +210.29% (Puts)
Prior 7-Day Total 7,282
Calls: 4,633 (64%)
Puts: 2,649 (36%)
Prior 7-Day Average 1,040
Calls: 661 (64%)
Puts: 378 (36%)
Current vs Prior 7-Day Avg +48.32%
Calls: -44.55%
Puts: +210.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $772.9K
Calls: $222.2K (29%)
Puts: $550.7K (71%)
Prior (08/06) $1.05M
Calls: $852.3K (81%)
Puts: $195.3K (19%)
Current vs Prior -26.23%
Calls: -73.93%
Puts: +181.91%
Prior 7-Day Total $7.09M
Calls: $5.82M (82%)
Puts: $1.26M (18%)
Prior 7-Day Average $1.01M
Calls: $831.8K (82%)
Puts: $180.6K (18%)
Current vs Prior 7-Day Avg -23.66%
Calls: -73.29%
Puts: +204.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 3.20
Prior (08/06) 0.52
Current vs Prior +516.35%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +467.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 5,032
Calls: 3,546 (70%)
Puts: 1,486 (30%)
Prior (08/06) 8,493
Calls: 7,069 (83%)
Puts: 1,424 (17%)
Current vs Prior -40.75%
Prior 7-Day Total 60,167
Calls: 45,038 (75%)
Puts: 15,129 (25%)
Prior 7-Day Average 8,595
Calls: 6,434 (75%)
Puts: 2,161 (25%)
Current vs Prior 7-Day Avg -41.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.79% | 13.25%7.79% | 13.25%
Prior 8.57% | 13.58%8.57% | 13.58%
Current vs Prior -9.04% | -2.42%-9.04% | -2.42%
Prior 7-Day Avg 10.93% | 15.45%10.93% | 15.45%
Current vs 7-Day Avg -28.67% | -14.23%-28.67% | -14.23%
Prior 7-Day Eod 8.57% | 13.58%8.57% | 13.58%
Current vs 7-Day Eod -9.04% | -2.42%-9.04% | -2.42%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.38% | 13.66%
Calls: 13.99% | 16.25%
Puts: 8.77% | 11.07%
Prior 11.38% | 13.66%
Calls: 13.99% | 16.25%
Puts: 8.77% | 11.07%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.82% | 14.84%
Calls: 16.53% | 17.02%
Puts: 11.11% | 12.66%
Current vs 7-Day Avg -17.66% | -7.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($550.7K). Extreme bearish P/C ratio of 3.20 - heavy put buying. P/C ratio rising 516% - increased hedging/bearish positioning. Call-heavy open interest (3,546 calls vs 1,486 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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. 13 found (avg delta 0.70, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2126.7030.20$28.4512.3%10.97--
$165.00Aug 2121.9025.40$23.6514.8%20.94--
$175.00Aug 2113.5016.60$15.0520.6%30.83--
$170.00Sep 1820.7024.40$22.5516.4%10.7865
$180.00Aug 219.7012.30$11.0023.6%40.73--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 219.4012.30$10.8526.7%40.656
$195.00Sep 1813.2016.00$14.6019.2%10.56--
$190.00Aug 215.107.70$6.4040.6%5510.52148

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 1.3K, top 551)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 210.551.50$1.0293.1%260.13362
$190.00Sep 1810.0011.90$10.9517.4%240.51367
$220.00Aug 210.100.50$0.30133.3%210.05468
$195.00Sep 186.909.80$8.3534.7%160.44124
$210.00Sep 182.455.50$3.9876.6%160.26137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 215.107.70$6.4040.6%5510.52148
$170.00Aug 210.001.35$0.68198.5%2370.09270
$185.00Aug 213.005.50$4.2558.8%2230.39259
$175.00Aug 211.351.75$1.5525.8%390.17205
$180.00Sep 185.907.40$6.6522.6%360.35151

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 7.4%, max 25.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 1844.6%41.5%7.5%5--
$210.00Aug 21Sep 1845.7%43.7%4.8%42499
$220.00Aug 21Sep 1845.0%43.9%2.6%27561
$175.00Aug 21Sep 1843.5%42.7%1.7%589
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 21Sep 1854.6%43.4%25.7%25
$180.00Aug 21Sep 1844.6%41.5%7.5%49315
$175.00Aug 21Sep 1843.5%42.7%1.7%42227

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 32.33, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Aug 21$0.72$9.28$0.7212.89$210.72
$200.00$210.00Aug 21$1.16$8.84$1.167.62$201.16
$210.00$220.00Sep 18$1.65$8.35$1.655.06$211.65
$200.00$210.00Sep 18$2.52$7.48$2.522.97$202.52
$195.00$200.00Aug 21$1.47$3.53$1.472.40$196.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$155.00Aug 21$0.45$14.55$0.4532.33$169.55
$160.00$155.00Sep 18$0.72$4.28$0.725.94$159.28
$175.00$170.00Aug 21$0.87$4.13$0.874.75$174.13
$185.00$180.00Aug 21$1.32$3.68$1.322.79$183.68
$175.00$170.00Sep 18$1.35$3.65$1.352.70$173.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 24.00, avg 2.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Aug 21$4.80$4.80$0.2024.00$164.80
$165.00$175.00Aug 21$8.60$8.60$1.406.14$173.60
$175.00$180.00Aug 21$4.05$4.05$0.954.26$179.05
$170.00$175.00Sep 18$3.60$3.60$1.402.57$173.60
$180.00$185.00Sep 18$2.90$2.90$2.101.38$182.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$190.00Aug 21$4.45$4.45$0.558.09$190.55
$195.00$190.00Sep 18$2.90$2.90$2.101.38$192.10
$185.00$180.00Sep 18$2.55$2.55$2.451.04$182.45
$190.00$185.00Sep 18$2.50$2.50$2.501.00$187.50
$190.00$185.00Aug 21$2.15$2.15$2.850.75$187.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $3.90, cheapest $0.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$2.0345.0%43.9%
$210.00Aug 21Sep 18$2.9645.7%43.7%
$175.00Aug 21Sep 18$3.9043.5%42.7%
$200.00Aug 21Sep 18$4.3241.1%43.3%
$195.00Aug 21Sep 18$4.7041.7%43.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 21Sep 18$0.8554.6%43.4%
$170.00Aug 21Sep 18$3.0741.7%43.4%
$175.00Aug 21Sep 18$3.5543.5%42.7%
$180.00Aug 21Sep 18$3.7244.6%41.5%
$195.00Aug 21Sep 18$3.7541.7%43.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 6.36% of stock, avg 10.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$5.55$6.40$11.95$178.05$201.956.36%
$185.00Aug 21$8.25$4.25$12.50$172.50$197.506.65%
$180.00Aug 21$11.00$2.93$13.93$166.07$193.937.41%
$195.00Aug 21$3.65$10.85$14.50$180.50$209.507.71%
$175.00Aug 21$15.05$1.55$16.60$158.40$191.608.83%
$185.00Sep 18$13.20$9.20$22.40$162.60$207.4011.92%
$190.00Sep 18$10.95$11.70$22.65$167.35$212.6512.05%
$180.00Sep 18$16.10$6.65$22.75$157.25$202.7512.10%
$195.00Sep 18$8.35$14.60$22.95$172.05$217.9512.21%
$175.00Sep 18$18.95$5.10$24.05$150.95$199.0512.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 0.90% of stock, avg 5.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$170.00Aug 21$1.02$0.68$1.70$168.30$211.70
$210.00$175.00Aug 21$1.02$1.55$2.57$172.43$212.57
$200.00$170.00Aug 21$2.18$0.68$2.86$167.14$202.86
$200.00$175.00Aug 21$2.18$1.55$3.73$171.27$203.73
$210.00$180.00Aug 21$1.02$2.93$3.95$176.05$213.95
$195.00$170.00Aug 21$3.65$0.68$4.33$165.67$199.33
$200.00$180.00Aug 21$2.18$2.93$5.11$174.89$205.11
$195.00$175.00Aug 21$3.65$1.55$5.20$169.80$200.20
$210.00$185.00Aug 21$1.02$4.25$5.27$179.73$215.27
$220.00$170.00Sep 18$2.33$3.75$6.08$163.92$226.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 19.00, avg credit $3.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170180/185Sep 18$4.75$0.2519.00$165.25$184.75
165/170175/180Sep 18$4.70$0.3015.67$165.30$179.70
165/170190/195Sep 18$4.45$0.558.09$165.55$194.45
180/185195/200Sep 18$4.40$0.607.33$180.60$199.40
185/190195/200Sep 18$4.35$0.656.69$185.65$199.35
155/160170/175Sep 18$4.32$0.686.35$155.68$174.32
170/175180/185Sep 18$4.25$0.755.67$170.75$184.25
175/180190/195Sep 18$4.15$0.854.88$175.85$194.15
165/170185/190Sep 18$4.10$0.904.56$165.90$189.10
175/180185/190Aug 21$4.08$0.924.43$175.92$189.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.05$4.9599.00
$200.00$210.00$220.00Aug 21$0.44$9.5621.73
$190.00$195.00$200.00Aug 21$0.43$4.5710.63
$200.00$210.00$220.00Sep 18$0.87$9.1310.49
$180.00$185.00$190.00Sep 18$0.65$4.356.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Sep 18$0.20$4.8024.00
$185.00$190.00$195.00Sep 18$0.40$4.6011.50
$170.00$175.00$180.00Aug 21$0.51$4.498.80
$180.00$185.00$190.00Aug 21$0.83$4.175.02
$175.00$180.00$185.00Sep 18$1.00$4.004.00

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 $-0.68, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Sep 18-$0.68$9.32
$200.00$210.001:2Sep 18-$1.46$8.54
$195.00$200.001:2Aug 21-$0.71$4.29
$165.00$175.001:2Aug 21-$6.45$3.55
$190.00$195.001:2Aug 21-$1.75$3.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Sep 18-$0.05$4.95
$180.00$175.001:2Aug 21-$0.17$4.83
$160.00$155.001:2Sep 18-$0.36$4.64
$185.00$180.001:2Aug 21-$1.61$3.39
$165.00$160.001:2Sep 18-$1.70$3.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.32%, avg 2.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 18$10.000.511.1%5.32%6.41%24367
$195.00Sep 18$6.900.443.8%3.67%7.42%16124
$200.00Sep 18$5.900.376.4%3.14%9.54%3164
$190.00Aug 21$3.800.491.1%2.02%3.11%4182
$210.00Sep 18$2.450.2611.7%1.30%13.03%16137
$195.00Aug 21$2.200.363.8%1.17%4.92%1368
$220.00Sep 18$2.000.1717.1%1.06%18.11%693
$200.00Aug 21$0.650.256.4%0.35%6.75%11116
$210.00Aug 21$0.550.1311.7%0.29%12.02%26362

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 724 vol/day, 197 traded recently)

ILMN averages only 724 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 $210.00 01-15 call last traded $21.21 on 07/31 (now $16.10/$17.80) — try a limit near $16.95. Also watch the $230.00 01-21 call last traded $38.30 on 07/29 (now $31.50/$35.00) — try a limit near $33.25; the $180.00 12-18 call last traded $35.50 on 07/30 (now $25.10/$27.90) — try a limit near $26.50. Most tradeable put: the $190.00 09-18 put last traded $7.10 on 07/31 (now $11.10/$12.30) — try a limit near $11.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$3.80$7.30$5.55$18.23 07/31$5.55–$20.75$5.55182
$190.00Sep 18$10.00$11.90$10.95$22.70 07/31$10.95–$24.20$10.95367
$190.00Dec 18$20.60$23.50$22.05$34.11 07/31$22.05–$34.85$22.05--
$190.00Jan 15$22.30$26.20$24.25$29.55 07/29$24.25–$37.70$24.25--
$190.00Mar 19$28.20$32.00$30.10$38.94 07/30$30.10–$42.70$30.10--
$190.00Jun 17$33.60$37.70$35.65$41.20 07/31$35.65–$48.65$35.65--
$190.00Jan 21$45.00$49.50$47.25$58.78 07/31$46.75–$60.35$47.25--
$185.00Aug 21$6.40$10.10$8.25$14.00 07/31$8.25–$24.40$8.25--
$185.00Sep 18$12.50$13.90$13.20$22.67 07/31$13.20–$28.10$13.20--
$185.00Dec 18$21.90$26.00$23.95$37.90 07/30$23.95–$37.75$23.95--
$185.00Jan 15$24.80$28.30$26.55$33.64 07/24$26.55–$40.60$26.55--
$185.00Jun 17$36.00$40.00$38.00$43.29 07/22$37.80–$51.20$38.00--
$185.00Jan 21$47.50$51.50$49.50$53.02 07/27$49.25–$62.75$49.50--
$195.00Aug 21$2.20$5.10$3.65$15.42 07/31$3.65–$17.75$3.6568
$195.00Sep 18$6.90$9.80$8.35$13.29 07/31$8.35–$21.65$8.35124
$195.00Dec 18$17.70$20.50$19.10$24.90 07/31$19.10–$32.10$19.1074
$195.00Jan 15$20.20$24.00$22.10$33.10 07/30$22.10–$34.85$22.10--
$195.00Jun 17$31.60$35.70$33.65$38.90 07/22$33.65–$46.15$33.65--
$195.00Jan 21$43.00$47.50$45.25$58.00 07/30$44.75–$58.00$45.25--
$180.00Aug 21$9.70$12.30$11.00$25.00 07/31$11.00–$28.25$11.00--
$180.00Sep 18$14.40$17.80$16.10$30.12 07/31$16.10–$31.50$16.10--
$180.00Dec 18$25.10$27.90$26.50$35.50 07/30$26.50–$40.65$26.5014
$180.00Jan 15$27.30$31.30$29.30$42.80 07/31$29.30–$43.30$29.30--
$180.00Jun 17$38.00$42.50$40.25$36.00 06/25$40.25–$53.75$38.00--
$180.00Jan 21$49.00$54.00$51.50$56.99 07/24$51.25–$65.25$51.50--
$200.00Aug 21$0.65$3.70$2.18$9.73 07/31$2.18–$14.35$2.18116
$200.00Sep 18$5.90$7.10$6.50$16.87 07/31$6.50–$18.70$6.50164
$200.00Dec 18$16.50$18.40$17.45$24.77 07/31$17.45–$29.45$17.45--
$200.00Jan 15$18.60$22.10$20.35$28.56 07/30$20.35–$32.30$20.35--
$200.00Mar 19$24.10$27.50$25.80$33.32 07/30$25.80–$37.40$25.80--
$200.00Jun 17$29.40$33.50$31.45$37.00 07/28$31.45–$43.75$31.45--
$200.00Jan 21$41.00$45.50$43.25$53.92 07/31$43.25–$56.00$43.25--
$175.00Aug 21$13.50$16.60$15.05$26.55 07/31$15.05–$32.45$15.05--
$175.00Sep 18$16.90$21.00$18.95$31.05 07/31$18.95–$35.35$18.9589
$175.00Dec 18$27.20$30.60$28.90$39.30 07/30$28.90–$44.00$28.90--
$175.00Jan 15$30.30$34.00$32.15$34.90 07/16$32.15–$46.70$32.15--
$175.00Jun 17$41.30$45.00$43.15$41.00 06/25$42.75–$56.70$41.30--
$175.00Jan 21$52.00$56.00$54.00$57.50 07/27$53.25–$67.75$54.00--
$170.00Aug 21$17.20$20.90$19.05$35.00 07/31$19.05–$36.80$19.05--
$170.00Sep 18$20.70$24.40$22.55$35.05 07/31$22.55–$39.30$22.5565
$170.00Dec 18$30.20$34.10$32.15$36.11 07/27$32.15–$47.40$32.15--
$170.00Jan 15$32.80$36.90$34.85$40.86 07/31$34.85–$49.90$34.85--
$170.00Jun 17$44.20$47.50$45.85$48.62 07/10$45.55–$59.65$45.85--
$170.00Jan 21$54.00$58.50$56.25$68.73 07/31$56.00–$70.25$56.25--
$210.00Aug 21$0.55$1.50$1.02$7.40 07/31$1.02–$10.20$1.02362
$210.00Sep 18$2.45$5.50$3.98$8.92 07/31$3.98–$13.85$3.98137
$210.00Dec 18$12.30$14.60$13.45$18.65 07/28$13.45–$24.90$13.45--
$210.00Jan 15$16.10$17.80$16.95$21.21 07/31$16.95–$27.60$16.9533
$210.00Mar 19$20.70$24.00$22.35$23.10 07/20$22.35–$33.10$22.35--
$210.00Jun 17$25.80$30.00$27.90$32.50 07/22$27.90–$39.50$27.90--
$210.00Jan 21$37.00$41.50$39.25$42.48 07/10$39.25–$51.25$39.25--
$165.00Aug 21$21.90$25.40$23.65$36.08 07/30$23.65–$41.30$23.65--
$165.00Sep 18$24.70$28.30$26.50$37.77 07/30$26.50–$43.55$26.50--
$165.00Dec 18$34.00$37.30$35.65$29.83 06/26$35.65–$51.00$34.00--
$165.00Jan 15$35.90$39.40$37.65$46.60 07/23$37.65–$53.20$37.65--
$165.00Jun 17$46.00$50.40$48.20$34.56 06/12$47.70–$62.60$46.00--
$165.00Jan 21$56.50$61.00$58.75$57.73 07/15$58.25–$73.25$57.73--
$160.00Aug 21$26.70$30.20$28.45$41.20 07/31$28.45–$46.05$28.45--
$160.00Sep 18$28.80$32.50$30.65$43.50 07/31$30.65–$47.85$30.65--
$160.00Dec 18$37.00$40.60$38.80$24.02 06/18$38.80–$54.60$37.00--
$160.00Jan 15$39.20$42.80$41.00$48.00 07/28$41.00–$56.75$41.00--
$160.00Jun 17$48.80$53.20$51.00$61.05 07/30$50.80–$65.85$51.00--
$160.00Jan 21$59.00$63.50$61.25$73.00 07/31$60.75–$76.00$61.25--
$220.00Aug 21$0.10$0.50$0.30$3.90 07/31$0.30–$6.45$0.30468
$220.00Sep 18$2.00$2.65$2.33$8.36 07/31$2.33–$9.90$2.3393
$220.00Dec 18$9.50$11.70$10.60$19.50 07/30$10.60–$20.85$10.6015
$220.00Jan 15$12.10$14.40$13.25$19.60 07/23$13.25–$23.45$13.25112
$220.00Mar 19$17.50$21.00$19.25$22.70 07/31$19.25–$29.10$19.25--
$220.00Jun 17$23.90$26.50$25.20$26.70 07/16$25.20–$35.00$25.20--
$220.00Jan 21$33.50$38.50$36.00$40.45 07/22$36.00–$47.25$36.00--
$155.00Aug 21$31.50$35.20$33.35$38.42 07/28$32.70–$50.80$33.35--
$155.00Sep 18$33.20$36.80$35.00$47.50 07/31$35.00–$52.20$35.00--
$155.00Dec 18$40.30$43.60$41.95$25.00 06/18$41.95–$58.45$40.30--
$155.00Jan 15$42.80$46.40$44.60$48.80 07/21$44.40–$60.65$44.60--
$155.00Jun 17$51.50$55.90$53.70$46.45 06/24$53.20–$69.10$51.50--
$155.00Jan 21$62.00$66.50$64.25$48.36 06/05$63.25–$79.00$62.00--
$150.00Sep 18$37.70$41.50$39.60--$39.60–$44.95$37.70270
$230.00Aug 21$0.05$0.65$0.35$1.70 07/31$0.35–$4.20$0.35--
$230.00Sep 18$0.70$2.55$1.63$3.60 07/31$1.63–$7.20$1.63260
$230.00Dec 18$8.00$9.30$8.65$11.72 07/31$8.65–$16.95$8.65--
$230.00Jan 15$9.60$11.50$10.55$20.00 07/30$10.55–$20.55$10.55--
$230.00Mar 19$14.70$18.10$16.40$23.20 07/30$16.40–$25.45$16.40--
$230.00Jun 17$20.50$24.00$22.25$25.50 07/29$22.25–$31.65$22.25--
$230.00Jan 21$31.50$35.00$33.25$38.30 07/29$33.25–$43.75$33.2545
$240.00Aug 21$0.00$0.35$0.18$0.93 07/31$0.18–$2.42$0.18--
$240.00Sep 18$0.05$1.70$0.88$3.47 07/31$0.88–$4.40$0.88277
$240.00Dec 18$5.30$9.00$7.15$6.90 07/17$7.15–$14.10$6.90--
$240.00Jan 15$7.60$11.20$9.40$13.85 07/31$9.40–$17.05$9.40--
$240.00Mar 19$12.50$15.00$13.75$19.61 07/30$13.75–$22.15$13.755
$240.00Jun 17$17.80$21.00$19.40$23.00 07/31$19.40–$28.50$19.40--
$240.00Jan 21$28.60$32.50$30.55$35.06 07/09$30.55–$40.25$30.55--
$135.00Jan 15$57.80$61.50$59.65--$59.65–$59.65—$57.80185
$250.00Aug 21$0.00$1.45$0.73$0.05 07/31$0.20–$1.75$0.05--
$250.00Sep 18$0.05$1.80$0.93$2.30 07/31$0.93–$3.50$0.93--
$250.00Dec 18$3.90$7.60$5.75$10.30 07/30$5.75–$11.40$5.75--
$250.00Jan 15$5.80$9.20$7.50$10.20 07/28$7.50–$13.90$7.50--
$250.00Mar 19$11.30$13.80$12.55$18.31 07/31$12.55–$19.25$12.5513
$250.00Jun 17$14.80$19.00$16.90$20.70 07/31$16.90–$25.30$16.90--
$250.00Jan 21$26.00$30.00$28.00$28.50 07/17$28.00–$37.25$28.00--
$270.00Jan 15$3.70$6.40$5.05--$5.05–$5.05—$3.708
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$5.10$7.70$6.40$3.80 07/31$2.78–$13.95$5.10148
$190.00Sep 18$11.10$12.30$11.70$7.10 07/31$6.80–$17.20$11.1057
$190.00Jan 15$21.50$24.60$23.05$23.15 07/24$18.05–$26.90$23.05--
$190.00Mar 19$25.70$29.30$27.50$25.90 07/31$22.05–$30.10$25.90--
$190.00Jun 17$29.10$33.00$31.05$30.00 07/30$26.15–$33.85$30.00--
$185.00Aug 21$3.00$5.50$4.25$2.60 07/31$1.22–$11.30$3.00259
$185.00Sep 18$8.60$9.80$9.20$5.80 07/31$5.30–$14.30$8.60--
$185.00Dec 18$16.20$18.80$17.50$19.60 07/29$13.55–$21.95$17.50--
$185.00Jan 15$18.50$22.20$20.35$22.92 07/15$15.85–$23.70$20.35--
$185.00Mar 19$23.00$26.60$24.80$23.60 07/31$19.75–$27.45$23.60--
$185.00Jun 17$26.00$30.60$28.30$26.50 07/30$24.30–$30.95$26.50--
$195.00Aug 21$9.40$12.30$10.85$7.40 07/31$4.20–$17.10$9.406
$195.00Sep 18$13.20$16.00$14.60$8.85 07/31$8.85–$19.95$13.20--
$195.00Dec 18$21.60$25.10$23.35$24.40 07/09$18.05–$27.45$23.35--
$195.00Jan 15$23.80$26.60$25.20$25.90 07/22$20.15–$29.55$25.20--
$195.00Mar 19$28.40$31.70$30.05$28.30 07/31$24.25–$33.15$28.40--
$195.00Jun 17$31.80$36.20$34.00$32.80 07/31$28.75–$36.40$32.80--
$180.00Aug 21$1.35$4.50$2.93$2.20 07/31$0.85–$9.15$2.20164
$180.00Sep 18$5.90$7.40$6.65$6.35 07/31$4.05–$12.05$6.35151
$180.00Dec 18$14.30$16.30$15.30$15.10 07/30$11.45–$19.20$15.10--
$180.00Jan 15$16.30$20.20$18.25$20.30 07/16$13.95–$21.35$18.25--
$180.00Mar 19$20.50$24.10$22.30$21.10 07/31$18.00–$24.90$21.10--
$180.00Jun 17$23.90$27.40$25.65$25.00 07/31$22.25–$28.20$25.00--
$180.00Jan 21$31.00$36.00$33.50$34.00 07/22$29.00–$35.50$33.50--
$200.00Aug 21$12.10$15.20$13.65$11.20 07/31$6.20–$20.30$12.10--
$200.00Sep 18$16.40$18.40$17.40$11.20 07/31$10.70–$23.40$16.40--
$200.00Jan 15$26.70$30.20$28.45$43.00 06/04$22.85–$32.30$28.452
$200.00Mar 19$31.40$34.90$33.15$32.30 07/29$26.90–$35.75$32.30--
$175.00Aug 21$1.35$1.75$1.55$1.56 07/31$0.83–$7.30$1.55205
$175.00Sep 18$4.50$5.70$5.10$6.14 07/30$3.28–$10.00$5.1022
$175.00Dec 18$12.10$15.20$13.65$15.90 07/14$10.35–$16.95$13.65--
$175.00Jan 15$13.80$17.80$15.80$17.80 07/10$12.20–$19.25$15.80--
$175.00Mar 19$18.20$21.50$19.85$18.70 07/31$16.35–$22.35$18.70--
$175.00Jun 17$21.50$25.00$23.25$22.80 07/31$19.85–$26.35$22.80--
$175.00Jan 21$28.50$33.50$31.00$27.01 07/31$27.25–$32.75$28.50--
$170.00Aug 21$0.00$1.35$0.68$1.16 07/31$0.43–$5.90$0.68270
$170.00Sep 18$3.30$4.20$3.75$3.71 07/30$1.95–$8.20$3.7190
$170.00Dec 18$10.20$13.70$11.95$9.70 07/31$8.30–$14.95$10.20--
$170.00Jan 15$12.20$14.30$13.25$13.20 07/30$10.75–$16.60$13.20--
$170.00Mar 19$15.70$19.80$17.75$16.50 07/30$14.65–$19.95$16.50--
$170.00Jun 17$19.50$22.30$20.90$20.90 07/31$18.30–$24.00$20.90--
$170.00Jan 21$26.00$31.00$28.50$38.25 06/22$24.80–$30.50$28.50--
$210.00Aug 21$20.80$24.50$22.65$15.10 07/31$11.50–$28.10$20.80--
$210.00Sep 18$23.30$27.20$25.25$25.30 07/09$15.90–$30.30$25.25--
$210.00Jan 15$33.20$36.90$35.05$34.44 07/24$27.70–$38.90$34.44--
$165.00Aug 21$0.25$0.90$0.57$0.60 07/31$0.38–$3.95$0.57--
$165.00Sep 18$0.60$3.20$1.90$5.01 07/28$1.43–$6.55$1.90107
$165.00Dec 18$7.80$10.40$9.10$8.55 07/31$7.25–$12.75$8.55--
$165.00Jan 15$9.90$14.00$11.95$13.40 07/21$9.10–$14.80$11.95--
$165.00Mar 19$13.90$17.50$15.70$15.60 07/29$12.50–$17.90$15.60--
$165.00Jun 17$17.00$21.30$19.15$20.70 07/16$16.50–$21.70$19.15--
$160.00Aug 21$0.00$0.40$0.20$0.40 07/31$0.20–$3.20$0.20--
$160.00Sep 18$1.45$2.15$1.80$1.50 07/31$1.25–$5.25$1.50--
$160.00Dec 18$7.50$8.90$8.20$11.30 07/20$5.70–$10.90$8.20--
$160.00Jan 15$8.30$11.80$10.05$10.00 07/31$7.45–$12.75$10.00--
$160.00Jun 17$15.00$19.60$17.30$18.60 07/16$14.45–$19.95$17.30--
$220.00Aug 21$30.40$34.00$32.20$22.82 07/31$18.35–$36.65$30.40--
$220.00Sep 18$31.80$35.50$33.65$24.90 07/30$22.25–$38.45$31.80--
$220.00Dec 18$38.40$41.50$39.95$40.50 07/14$31.15–$44.25$39.95--
$155.00Aug 21$0.00$0.45$0.23$0.40 07/31$0.20–$2.65$0.23--
$155.00Sep 18$0.65$1.50$1.08$2.74 07/22$1.08–$4.10$1.085
$155.00Dec 18$6.20$7.50$6.85$8.50 07/21$5.30–$9.30$6.85--
$155.00Jan 15$6.80$9.10$7.95$18.10 06/22$6.70–$11.05$7.95--
$150.00Aug 21$0.00$0.35$0.18$0.05 07/31$0.18–$1.83$0.05--
$150.00Sep 18$0.45$1.00$0.73$0.96 07/31$0.57–$3.35$0.73--
$150.00Dec 18$4.80$6.40$5.60$7.00 07/28$4.45–$8.15$5.60--
$150.00Jan 15$5.40$8.00$6.70$8.00 07/22$5.95–$9.55$6.70--
$150.00Mar 19$8.60$11.40$10.00$11.30 07/21$8.40–$12.15$10.00--
$150.00Jun 17$11.80$16.00$13.90$21.62 06/18$11.45–$15.65$13.90--
$150.00Jan 21$17.50$22.40$19.95$20.50 07/14$17.00–$21.65$19.95--
$230.00Aug 21$40.30$43.90$42.10$30.63 07/30$26.40–$45.65$40.30--
$230.00Sep 18$40.90$44.60$42.75$48.69 07/01$29.35–$47.15$42.75--
$145.00Aug 21$0.00$0.35$0.18$0.50 07/29$0.18–$1.93$0.18--
$145.00Sep 18$0.00$0.80$0.40$1.49 07/22$0.40–$2.40$0.40--
$145.00Dec 18$3.50$4.80$4.15$4.50 07/31$3.40–$7.30$4.15--
$145.00Jan 15$4.20$7.40$5.80$7.00 07/09$4.70–$8.25$5.80--
$145.00Jun 17$10.00$14.30$12.15$11.70 07/31$9.95–$14.00$11.70--
$145.00Jan 21$15.60$19.40$17.50$27.20 06/08$15.50–$19.75$17.50--
$140.00Aug 21$0.00$0.35$0.18$0.20 07/30$0.13–$1.70$0.18--
$140.00Sep 18$0.00$0.50$0.25$0.70 07/30$0.25–$2.25$0.25--
$140.00Dec 18$2.50$4.20$3.35$3.48 07/31$2.95–$5.95$3.35--
$140.00Jan 15$3.30$6.60$4.95$4.80 07/30$3.85–$6.80$4.80--
$240.00Aug 21$50.30$53.90$52.10$42.75 07/30$35.60–$55.60$50.30--
$240.00Sep 18$50.60$54.20$52.40$44.45 07/30$37.65–$56.40$50.60--
$135.00Aug 21$0.00$1.15$0.57$0.50 07/28$0.03–$1.35$0.50--
$135.00Sep 18$0.00$0.70$0.35$0.77 07/23$0.28–$1.70$0.35--
$135.00Dec 18$1.55$3.10$2.33$9.70 06/11$2.33–$4.80$2.33--
$135.00Jan 15$2.85$4.70$3.78$4.20 07/31$3.22–$5.85$3.78--
$135.00Jun 17$7.10$11.40$9.25$10.00 07/29$8.00–$10.75$9.25--
$135.00Jan 21$12.00$16.00$14.00$20.20 06/23$12.60–$16.00$14.00--
$130.00Aug 21$0.00$1.35$0.68$1.22 06/26$0.20–$1.38$0.68--
$130.00Sep 18$0.00$0.80$0.40$1.01 07/15$0.20–$1.53$0.40--
$130.00Dec 18$1.15$3.60$2.38$2.33 07/31$2.10–$4.00$2.33--
$130.00Jan 15$2.40$3.80$3.10$4.20 07/29$2.75–$5.00$3.10--
$130.00Jan 21$10.50$15.50$13.00$16.00 06/25$11.50–$14.50$13.00--
$250.00Sep 18$60.30$63.60$61.95$74.80 06/26$46.25–$65.75$61.95--
$125.00Aug 21$0.00$2.15$1.08$0.63 06/29$0.50–$1.30$0.63--
$260.00Aug 21$70.30$73.90$72.10$62.50 07/31$54.75–$75.20$70.30--
$260.00Sep 18$70.30$73.50$71.90$84.50 06/26$55.45–$75.60$71.90--
$280.00Jan 15$91.40$95.00$93.20$80.00 07/30$78.80–$96.75$91.40--

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 367
Total Puts 1,176
Put/Call Ratio 3.20
Net Difference -809

Prior's Put/Call Breakdown

Total Calls 729
Total Puts 379
Put/Call Ratio 0.52
Net Difference 350

Prior 7-Day Put/Call Summary

Total Calls 4,633
Total Puts 2,649
Average Put/Call Ratio 0.56
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