Tour v500
ILMN
ILLUMINA INC
$191.79 +2.04%
$191.48 (-0.16%)🌙
as of 08/10 06:44 PM
(8/7 18:43) ◀
|
Monday, August 10, 2026 (6:44pm)
January 2026
|
▶ (8/11 18:47)
◀ 8/10 18:44 ▶

Option Volume

Detail
ℹ
Current (08/10) 674
Calls: 617 (92%)
Puts: 57 (8%)
Prior (08/07) 1,543
Calls: 367 (24%)
Puts: 1,176 (76%)
Current vs Prior -56.32%
Calls: +68.12% (Calls)
Puts: -95.15% (Puts)
Prior 7-Day Total 8,614
Calls: 4,866 (56%)
Puts: 3,748 (44%)
Prior 7-Day Average 1,230
Calls: 695 (56%)
Puts: 535 (44%)
Current vs Prior 7-Day Avg -45.23%
Calls: -11.24%
Puts: -89.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $603.2K
Calls: $576.2K (96%)
Puts: $27.0K (4%)
Prior (08/07) $772.9K
Calls: $222.2K (29%)
Puts: $550.7K (71%)
Current vs Prior -21.96%
Calls: +159.29%
Puts: -95.10%
Prior 7-Day Total $7.52M
Calls: $5.76M (77%)
Puts: $1.76M (23%)
Prior 7-Day Average $1.07M
Calls: $823.0K (77%)
Puts: $251.8K (23%)
Current vs Prior 7-Day Avg -43.88%
Calls: -29.99%
Puts: -89.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.09
Prior (08/07) 3.20
Current vs Prior -97.12%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -90.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 6,101
Calls: 4,964 (81%)
Puts: 1,137 (19%)
Prior (08/07) 5,032
Calls: 3,546 (70%)
Puts: 1,486 (30%)
Current vs Prior +21.24%
Prior 7-Day Total 50,244
Calls: 37,816 (75%)
Puts: 12,428 (25%)
Prior 7-Day Average 7,177
Calls: 5,402 (75%)
Puts: 1,775 (25%)
Current vs Prior 7-Day Avg -15.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.74% | 13.04%7.74% | 13.04%
Prior 7.79% | 13.25%7.79% | 13.25%
Current vs Prior -0.66% | -1.60%-0.66% | -1.60%
Prior 7-Day Avg 10.12% | 14.85%10.12% | 14.85%
Current vs 7-Day Avg -23.51% | -12.21%-23.51% | -12.21%
Prior 7-Day Eod 7.79% | 13.25%7.79% | 13.25%
Current vs 7-Day Eod -0.66% | -1.60%-0.66% | -1.60%
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 11.38% | 13.66%
Calls: 13.99% | 16.25%
Puts: 8.77% | 11.07%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($576.2K) vs puts ($27.0K). Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.09 - heavy call buying (617 calls vs 57 puts). P/C ratio dropping 97% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 11 found (avg delta 0.70, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2120.4023.80$22.1015.4%10.9320
$175.00Aug 2116.2019.50$17.8518.5%20.89--
$165.00Sep 1827.7031.00$29.3511.2%10.86--
$180.00Aug 2112.1015.00$13.5521.4%10.79--
$175.00Sep 1820.1023.10$21.6013.9%10.7589
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 217.009.10$8.0526.1%10.598
$195.00Sep 1811.4014.10$12.7521.2%20.5266

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 570, top 334)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 212.353.20$2.7830.6%3340.30115
$220.00Aug 210.050.75$0.40175.0%600.06466
$180.00Sep 1816.6019.00$17.8013.5%420.69237
$190.00Sep 1811.0013.50$12.2520.4%320.55358
$210.00Aug 210.701.15$0.9348.4%130.13362
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 181.702.30$2.0030.0%70.13112
$190.00Aug 214.406.00$5.2030.8%60.45--
$170.00Sep 182.503.20$2.8524.6%60.18--
$185.00Aug 212.503.50$3.0033.3%50.31309
$180.00Aug 211.302.50$1.9063.2%40.21172

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 3.9%, max 12.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 21Sep 1854.9%48.8%12.5%13845
$200.00Aug 21Sep 1845.5%43.6%4.4%341279
$190.00Aug 21Sep 1844.6%42.8%4.3%33540
$180.00Aug 21Sep 1846.4%45.6%1.6%43237
$220.00Aug 21Sep 1850.0%49.2%1.5%71558
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 21Sep 1844.6%42.8%4.3%7--
$180.00Aug 21Sep 1846.4%45.6%1.6%6346

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 49.00, avg 6.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Aug 21$0.20$9.80$0.2049.00$220.20
$210.00$220.00Aug 21$0.53$9.47$0.5317.87$210.53
$210.00$220.00Sep 18$1.27$8.73$1.276.87$211.27
$220.00$230.00Sep 18$1.48$8.52$1.485.76$221.48
$200.00$210.00Aug 21$1.85$8.15$1.854.41$201.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$160.00Aug 21$0.73$14.27$0.7319.55$174.27
$170.00$165.00Sep 18$0.85$4.15$0.854.88$169.15
$180.00$175.00Aug 21$0.97$4.03$0.974.15$179.03
$185.00$180.00Aug 21$1.10$3.90$1.103.55$183.90
$180.00$175.00Sep 18$1.35$3.65$1.352.70$178.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 6.14, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Aug 21$4.30$4.30$0.706.14$179.30
$170.00$175.00Aug 21$4.25$4.25$0.755.67$174.25
$165.00$175.00Sep 18$7.75$7.75$2.253.44$172.75
$175.00$180.00Sep 18$3.80$3.80$1.203.17$178.80
$180.00$190.00Aug 21$6.75$6.75$3.252.08$186.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$190.00Sep 18$2.95$2.95$2.051.44$192.05
$195.00$190.00Aug 21$2.85$2.85$2.151.33$192.15
$190.00$185.00Aug 21$2.20$2.20$2.800.79$187.80
$175.00$170.00Sep 18$1.95$1.95$3.050.64$173.05
$190.00$180.00Sep 18$3.65$3.65$6.350.57$186.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $4.05, cheapest $1.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$1.9054.9%48.8%
$220.00Aug 21Sep 18$3.1850.0%49.2%
$175.00Aug 21Sep 18$3.7545.6%47.1%
$210.00Aug 21Sep 18$3.9245.5%45.2%
$180.00Aug 21Sep 18$4.2546.4%45.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 21Sep 18$3.8745.6%47.1%
$180.00Aug 21Sep 18$4.2546.4%45.6%
$190.00Aug 21Sep 18$4.6044.6%42.8%
$195.00Aug 21Sep 18$4.7041.8%46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 6.26% of stock, avg 11.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$6.80$5.20$12.00$178.00$202.006.26%
$180.00Aug 21$13.55$1.90$15.45$164.55$195.458.06%
$175.00Aug 21$17.85$0.93$18.78$156.22$193.789.79%
$190.00Sep 18$12.25$9.80$22.05$167.95$212.0511.50%
$195.00Sep 18$10.05$12.75$22.80$172.20$217.8011.89%
$180.00Sep 18$17.80$6.15$23.95$156.05$203.9512.49%
$175.00Sep 18$21.60$4.80$26.40$148.60$201.4013.77%
$165.00Sep 18$29.35$2.00$31.35$133.65$196.3516.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.69% of stock, avg 4.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$175.00Aug 21$0.40$0.93$1.33$173.67$221.33
$210.00$175.00Aug 21$0.93$0.93$1.86$173.14$211.86
$220.00$180.00Aug 21$0.40$1.90$2.30$177.70$222.30
$210.00$180.00Aug 21$0.93$1.90$2.83$177.17$212.83
$220.00$185.00Aug 21$0.40$3.00$3.40$181.60$223.40
$200.00$175.00Aug 21$2.78$0.93$3.71$171.29$203.71
$210.00$185.00Aug 21$0.93$3.00$3.93$181.07$213.93
$230.00$165.00Sep 18$2.10$2.00$4.10$160.90$234.10
$200.00$180.00Aug 21$2.78$1.90$4.68$175.32$204.68
$230.00$170.00Sep 18$2.10$2.85$4.95$165.05$234.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 24.00, avg credit $3.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175185/190Sep 18$4.80$0.2024.00$170.20$189.80
165/170175/180Sep 18$4.65$0.3513.29$165.35$179.65
170/175180/185Sep 18$4.65$0.3513.29$170.35$184.65
170/175195/200Sep 18$4.55$0.4510.11$170.45$199.55
175/180185/190Sep 18$4.20$0.805.25$175.80$189.20
170/175190/195Sep 18$4.15$0.854.88$170.85$194.15
175/180195/200Sep 18$3.95$1.053.76$176.05$198.95
165/170185/190Sep 18$3.70$1.302.85$166.30$188.70
165/170180/185Sep 18$3.55$1.452.45$166.45$183.55
175/180190/195Sep 18$3.55$1.452.45$176.45$193.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 37.46, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.33$9.6729.30
$185.00$190.00$195.00Sep 18$0.65$4.356.69
$200.00$210.00$220.00Aug 21$1.32$8.686.58
$200.00$210.00$220.00Sep 18$1.33$8.676.52
$190.00$200.00$210.00Aug 21$2.17$7.833.61
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$0.13$4.8737.46
$185.00$190.00$195.00Aug 21$0.65$4.356.69
$180.00$185.00$190.00Aug 21$1.10$3.903.55
$165.00$170.00$175.00Sep 18$1.10$3.903.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $--, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21$0.00$10.00
$180.00$190.001:2Aug 21-$0.05$9.95
$220.00$230.001:2Sep 18-$0.62$9.38
$200.00$210.001:2Sep 18-$2.25$7.75
$210.00$220.001:2Sep 18-$2.31$7.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Sep 18-$2.50$7.50
$185.00$180.001:2Aug 21-$0.80$4.20
$190.00$185.001:2Aug 21-$0.80$4.20
$175.00$170.001:2Sep 18-$0.90$4.10
$170.00$165.001:2Sep 18-$1.15$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.59%, avg 1.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 18$8.800.481.7%4.59%6.26%1121
$200.00Sep 18$7.000.414.3%3.65%7.93%7164
$210.00Sep 18$4.100.299.5%2.14%11.63%8140
$200.00Aug 21$2.350.304.3%1.23%5.51%334115
$220.00Sep 18$2.350.2214.7%1.23%15.93%1192
$230.00Sep 18$1.250.1419.9%0.65%20.57%8262
$210.00Aug 21$0.700.139.5%0.36%9.86%13362

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 739 vol/day, 199 traded recently)

ILMN averages only 739 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 $180.00 06-17 call last traded $36.00 on 06/25 (now $40.50/$44.00) — try a limit near $40.50. Also watch the $165.00 01-15 call last traded $46.60 on 07/23 (now $38.60/$42.40) — try a limit near $40.50; the $230.00 01-15 call last traded $11.83 on 08/06 (now $11.20/$12.30) — try a limit near $11.75. Most tradeable put: the $200.00 01-15 put last traded $28.20 on 08/07 (now $26.20/$28.00) — try a limit near $27.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$5.90$7.70$6.80$5.58 08/07$5.55–$20.75$5.90182
$190.00Sep 18$11.00$13.50$12.25$10.42 08/07$10.95–$24.20$11.00358
$190.00Dec 18$22.90$25.30$24.10$34.11 07/31$22.05–$34.85$24.10--
$190.00Jan 15$24.80$28.00$26.40$29.55 07/29$24.25–$37.70$26.40--
$190.00Mar 19$30.20$33.00$31.60$38.94 07/30$30.10–$42.70$31.60--
$190.00Jun 17$35.70$39.50$37.60$41.20 07/31$35.65–$48.65$37.60--
$190.00Jan 21$47.80$51.10$49.45$49.97 08/06$46.75–$60.35$49.45--
$195.00Aug 21$2.60$5.30$3.95$2.85 08/07$3.65–$17.75$2.85--
$195.00Sep 18$8.80$11.30$10.05$8.18 08/07$8.35–$21.65$8.80121
$195.00Dec 18$20.30$22.90$21.60$23.55 08/07$19.10–$32.10$21.6074
$195.00Jan 15$22.90$25.00$23.95$33.10 07/30$22.10–$34.85$23.95--
$195.00Jun 17$34.10$37.00$35.55$40.44 08/04$33.65–$46.15$35.55--
$195.00Jan 21$45.00$48.90$46.95$54.75 08/05$44.75–$58.00$46.95--
$185.00Aug 21$8.70$11.00$9.85$7.65 08/07$8.25–$24.40$8.70--
$185.00Sep 18$13.70$16.50$15.10$12.70 08/07$13.20–$28.10$13.7068
$185.00Dec 18$24.80$27.80$26.30$31.36 08/05$23.95–$37.75$26.30--
$185.00Jan 15$27.50$29.80$28.65$33.64 07/24$26.55–$40.60$28.65--
$185.00Jun 17$38.20$41.30$39.75$43.29 07/22$37.80–$51.20$39.75--
$185.00Jan 21$50.10$53.30$51.70$49.50 08/06$49.25–$62.75$50.10--
$200.00Aug 21$2.35$3.20$2.78$2.50 08/07$2.18–$14.35$2.50115
$200.00Sep 18$7.00$7.90$7.45$7.90 08/07$6.50–$18.70$7.45164
$200.00Dec 18$18.00$20.70$19.35$17.24 08/07$17.45–$29.45$18.00--
$200.00Jan 15$20.60$22.90$21.75$21.30 08/06$20.35–$32.30$21.30--
$200.00Mar 19$25.80$28.80$27.30$33.32 07/30$25.80–$37.40$27.30--
$200.00Jun 17$31.70$34.90$33.30$38.20 08/05$31.45–$43.75$33.30--
$200.00Jan 21$43.90$46.90$45.40$43.57 08/06$43.25–$56.00$43.90--
$180.00Aug 21$12.10$15.00$13.55$11.30 08/07$11.00–$28.25$12.10--
$180.00Sep 18$16.60$19.00$17.80$18.15 08/07$16.10–$31.50$17.80237
$180.00Dec 18$27.30$30.20$28.75$28.01 08/07$26.50–$40.65$28.01--
$180.00Jan 15$29.80$32.60$31.20$30.50 08/06$29.30–$43.30$30.50--
$180.00Mar 19$35.00$37.70$36.35$36.10 08/06$34.85–$48.05$36.10--
$180.00Jun 17$40.50$44.00$42.25$36.00 06/25$40.25–$53.75$40.509
$180.00Jan 21$52.20$55.50$53.85$58.75 08/04$51.25–$65.25$53.85--
$175.00Aug 21$16.20$19.50$17.85$16.84 08/07$15.05–$32.45$16.84--
$175.00Sep 18$20.10$23.10$21.60$20.20 08/07$18.95–$35.35$20.2089
$175.00Dec 18$30.00$32.90$31.45$39.30 07/30$28.90–$44.00$31.45--
$175.00Jan 15$32.80$35.40$34.10$34.90 07/16$32.15–$46.70$34.10--
$175.00Jun 17$43.20$46.70$44.95$41.00 06/25$42.75–$56.70$43.20--
$175.00Jan 21$54.00$58.00$56.00$57.50 07/27$53.25–$67.75$56.00--
$210.00Aug 21$0.70$1.15$0.93$0.98 08/07$0.93–$10.20$0.93362
$210.00Sep 18$4.10$5.60$4.85$4.00 08/07$3.98–$13.85$4.10140
$210.00Dec 18$14.30$17.00$15.65$14.20 08/06$13.45–$24.90$14.3024
$210.00Jan 15$16.90$19.80$18.35$16.80 08/07$16.95–$27.60$16.9031
$210.00Mar 19$22.00$24.80$23.40$28.65 08/04$22.35–$33.10$23.404
$210.00Jun 17$28.00$31.20$29.60$34.70 08/04$27.90–$39.50$29.60--
$210.00Jan 21$39.60$43.20$41.40$42.48 07/10$39.25–$51.25$41.40--
$170.00Aug 21$20.40$23.80$22.10$31.27 08/03$19.05–$36.80$22.1020
$170.00Sep 18$23.40$26.80$25.10$21.55 08/07$22.55–$39.30$23.40--
$170.00Dec 18$33.30$36.50$34.90$34.20 08/06$32.15–$47.40$34.20--
$170.00Jan 15$35.60$38.40$37.00$45.00 08/05$34.85–$49.90$37.00--
$170.00Jun 17$45.70$50.00$47.85$48.62 07/10$45.55–$59.65$47.85--
$170.00Jan 21$57.00$60.50$58.75$68.73 07/31$56.00–$70.25$58.75--
$165.00Aug 21$25.40$28.60$27.00$24.12 08/07$23.65–$41.30$25.40--
$165.00Sep 18$27.70$31.00$29.35$28.30 08/06$26.50–$43.55$28.30--
$165.00Dec 18$36.30$39.80$38.05$29.83 06/26$35.65–$51.00$36.30--
$165.00Jan 15$38.60$42.40$40.50$46.60 07/23$37.65–$53.20$40.5035
$165.00Jun 17$48.60$53.00$50.80$34.56 06/12$47.70–$62.60$48.60--
$165.00Jan 21$60.00$63.10$61.55$57.73 07/15$58.25–$73.25$60.00--
$220.00Aug 21$0.05$0.75$0.40$0.50 08/07$0.30–$6.45$0.40466
$220.00Sep 18$2.35$4.80$3.58$2.32 08/07$2.33–$9.90$2.3592
$220.00Dec 18$11.30$14.00$12.65$12.13 08/07$10.60–$20.85$12.1314
$220.00Jan 15$13.70$16.50$15.10$14.45 08/07$13.25–$23.45$14.45--
$220.00Mar 19$18.80$21.40$20.10$22.70 07/31$19.25–$29.10$20.10--
$220.00Jun 17$24.20$27.70$25.95$26.70 07/16$25.20–$35.00$25.95--
$220.00Jan 21$36.50$39.70$38.10$40.15 08/06$36.00–$47.25$38.10--
$160.00Aug 21$30.50$33.40$31.95$28.82 08/07$28.45–$46.05$30.50--
$160.00Sep 18$32.00$35.40$33.70$42.00 08/05$30.65–$47.85$33.70--
$160.00Dec 18$39.80$43.20$41.50$39.83 08/07$38.80–$54.60$39.83--
$160.00Jan 15$42.30$45.10$43.70$48.00 07/28$41.00–$56.75$43.70--
$160.00Mar 19$46.60$49.70$48.15$54.90 08/05$45.65–$60.75$48.15--
$160.00Jun 17$51.60$55.00$53.30$61.05 07/30$50.80–$65.85$53.30--
$160.00Jan 21$62.50$65.80$64.15$71.80 08/05$60.75–$76.00$64.15--
$155.00Aug 21$35.30$37.90$36.60$38.42 07/28$32.70–$50.80$36.60--
$155.00Sep 18$36.60$39.60$38.10$47.70 08/05$35.00–$52.20$38.10--
$155.00Dec 18$43.40$46.90$45.15$60.80 08/03$41.95–$58.45$45.15--
$155.00Jan 15$46.10$48.90$47.50$53.00 08/04$44.40–$60.65$47.50--
$155.00Jun 17$54.80$58.00$56.40$46.45 06/24$53.20–$69.10$54.80--
$230.00Aug 21$0.05$0.35$0.20$0.25 08/06$0.20–$4.20$0.20583
$230.00Sep 18$1.25$2.95$2.10$1.46 08/07$1.63–$7.20$1.46262
$230.00Dec 18$8.80$11.40$10.10$10.38 08/06$8.65–$16.95$10.1052
$230.00Jan 15$11.20$12.30$11.75$11.83 08/06$10.55–$20.55$11.751.4K
$230.00Mar 19$15.90$18.60$17.25$20.80 08/05$16.40–$25.45$17.25--
$230.00Jun 17$21.70$24.60$23.15$24.40 08/07$22.25–$31.65$23.15--
$230.00Jan 21$33.40$36.40$34.90$33.00 08/07$33.25–$43.75$33.40--
$150.00Aug 21$40.00$43.30$41.65$49.28 07/30$36.95–$55.70$41.65--
$150.00Sep 18$41.10$44.50$42.80$40.31 08/07$39.15–$56.80$41.10--
$150.00Dec 18$47.30$50.60$48.95$56.91 07/31$45.90–$62.40$48.95--
$150.00Jan 15$49.20$52.60$50.90$49.00 08/06$47.95–$64.50$49.20--
$150.00Mar 19$53.20$56.30$54.75$59.32 08/06$51.60–$67.75$54.75--
$150.00Jun 17$58.00$61.20$59.60$62.20 07/28$56.25–$72.55$59.60--
$150.00Jan 21$67.70$71.40$69.55$68.80 08/06$66.25–$82.00$68.80--
$145.00Aug 21$45.00$47.90$46.45$48.60 07/28$41.95–$60.70$46.45--
$145.00Sep 18$46.00$49.10$47.55$54.00 07/31$43.65–$61.55$47.55--
$145.00Dec 18$51.30$54.70$53.00$65.00 07/30$49.45–$66.55$53.00--
$145.00Jan 15$53.00$56.40$54.70$50.90 07/20$51.60–$68.25$53.00--
$145.00Jan 21$71.00$74.30$72.65$74.50 07/28$68.75–$85.00$72.65--
$240.00Aug 21$0.05$0.20$0.13--$0.13–$0.13—$0.0542
$140.00Aug 21$50.00$52.80$51.40$58.00 07/31$45.80–$65.65$51.40--
$140.00Sep 18$50.70$54.00$52.35$53.70 07/14$48.05–$66.30$52.35--
$140.00Dec 18$55.20$58.80$57.00$61.68 07/06$53.45–$70.70$57.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$4.40$6.00$5.20$6.07 08/07$2.78–$13.95$5.20--
$190.00Sep 18$8.80$10.80$9.80$11.30 08/07$6.80–$17.20$9.80--
$190.00Dec 18$18.30$20.60$19.45$20.50 08/07$16.10–$24.65$19.45--
$190.00Jan 15$19.50$22.60$21.05$23.15 07/24$18.05–$26.90$21.05--
$190.00Mar 19$24.20$26.70$25.45$23.50 08/05$22.05–$30.10$24.20--
$190.00Jun 17$27.80$31.30$29.55$30.00 07/30$26.15–$33.85$29.55--
$195.00Aug 21$7.00$9.10$8.05$8.94 08/07$4.20–$17.10$8.058
$195.00Sep 18$11.40$14.10$12.75$11.78 08/07$8.85–$19.95$11.7866
$195.00Dec 18$20.90$23.70$22.30$19.20 08/03$18.05–$27.45$20.90--
$195.00Jan 15$23.10$25.20$24.15$25.90 07/22$20.15–$29.55$24.15--
$195.00Mar 19$26.90$29.60$28.25$26.00 08/05$24.25–$33.15$26.90--
$195.00Jun 17$31.10$33.90$32.50$29.80 08/05$28.75–$36.40$31.10--
$185.00Aug 21$2.50$3.50$3.00$4.40 08/07$1.22–$11.30$3.00309
$185.00Sep 18$7.00$8.00$7.50$8.80 08/07$5.30–$14.30$7.50--
$185.00Dec 18$15.80$18.10$16.95$19.60 07/29$13.55–$21.95$16.95--
$185.00Jan 15$17.90$20.10$19.00$22.92 07/15$15.85–$23.70$19.00--
$185.00Mar 19$21.70$24.20$22.95$20.80 08/05$19.75–$27.45$21.70--
$185.00Jun 17$25.90$28.50$27.20$28.50 08/06$24.30–$30.95$27.20--
$200.00Aug 21$9.90$12.80$11.35$13.92 08/06$6.20–$20.30$11.35--
$200.00Sep 18$14.50$16.60$15.55$11.20 07/31$10.70–$23.40$14.50--
$200.00Jan 15$26.20$28.00$27.10$28.20 08/07$22.85–$32.30$27.103
$200.00Mar 19$29.80$32.10$30.95$28.00 08/05$26.90–$35.75$29.80--
$180.00Aug 21$1.30$2.50$1.90$2.80 08/07$0.85–$9.15$1.90172
$180.00Sep 18$5.00$7.30$6.15$6.30 08/07$4.05–$12.05$6.15174
$180.00Dec 18$13.20$15.60$14.40$15.10 07/30$11.45–$19.20$14.40--
$180.00Jan 15$15.80$17.80$16.80$20.30 07/16$13.95–$21.35$16.80--
$180.00Mar 19$19.30$21.80$20.55$21.10 07/31$18.00–$24.90$20.55--
$180.00Jun 17$23.50$25.90$24.70$22.80 08/05$22.25–$28.20$23.50--
$180.00Jan 21$30.90$33.50$32.20$34.00 07/22$29.00–$35.50$32.20--
$175.00Aug 21$0.65$1.20$0.93$1.55 08/07$0.83–$7.30$0.93209
$175.00Sep 18$3.60$6.00$4.80$4.80 08/07$3.28–$10.00$4.80--
$175.00Dec 18$11.60$14.40$13.00$15.90 07/14$10.35–$16.95$13.00--
$175.00Jan 15$13.60$15.60$14.60$17.80 07/10$12.20–$19.25$14.60--
$175.00Mar 19$17.10$19.50$18.30$18.70 07/31$16.35–$22.35$18.30--
$175.00Jun 17$21.20$23.60$22.40$22.80 07/31$19.85–$26.35$22.40--
$175.00Jan 21$28.50$31.10$29.80$27.01 07/31$27.25–$32.75$28.50--
$210.00Aug 21$17.60$20.80$19.20$12.55 08/03$11.50–$28.10$17.60--
$210.00Sep 18$21.50$23.70$22.60$25.30 07/09$15.90–$30.30$22.60--
$210.00Dec 18$29.80$32.40$31.10$25.60 08/03$25.45–$37.15$29.80--
$210.00Jan 15$32.00$34.30$33.15$29.70 08/05$27.70–$38.90$32.00--
$170.00Aug 21$0.30$0.80$0.55$0.80 08/07$0.43–$5.90$0.55--
$170.00Sep 18$2.50$3.20$2.85$3.70 08/07$1.95–$8.20$2.85--
$170.00Dec 18$9.90$11.80$10.85$8.90 08/05$8.30–$14.95$9.90--
$170.00Jan 15$11.80$13.70$12.75$13.40 08/06$10.75–$16.60$12.75--
$170.00Mar 19$15.10$17.40$16.25$14.70 08/05$14.65–$19.95$15.10--
$170.00Jun 17$19.00$21.40$20.20$21.20 08/07$18.30–$24.00$20.20--
$170.00Jan 21$26.20$28.80$27.50$38.25 06/22$24.80–$30.50$27.50--
$165.00Aug 21$0.10$0.60$0.35$0.64 08/06$0.35–$3.95$0.35--
$165.00Sep 18$1.70$2.30$2.00$2.49 08/07$1.43–$6.55$2.00112
$165.00Dec 18$8.30$10.40$9.35$8.55 07/31$7.25–$12.75$8.55--
$165.00Jan 15$10.10$11.80$10.95$13.40 07/21$9.10–$14.80$10.95--
$165.00Mar 19$13.20$15.40$14.30$15.60 07/29$12.50–$17.90$14.30--
$165.00Jun 17$17.00$19.30$18.15$19.51 08/06$16.50–$21.70$18.15--
$220.00Aug 21$27.50$30.40$28.95$22.82 07/31$18.35–$36.65$27.50--
$220.00Sep 18$29.10$32.20$30.65$24.90 07/30$22.25–$38.45$29.10--
$220.00Dec 18$36.80$39.30$38.05$40.50 07/14$31.15–$44.25$38.05--
$160.00Aug 21$0.00$0.40$0.20$0.29 08/04$0.20–$3.20$0.20--
$160.00Sep 18$1.05$2.05$1.55$1.95 08/07$1.25–$5.25$1.55--
$160.00Dec 18$6.60$9.00$7.80$8.29 08/06$5.70–$10.90$7.80--
$160.00Jan 15$8.40$10.30$9.35$7.90 08/05$7.45–$12.75$8.40--
$160.00Jun 17$15.30$17.40$16.35$18.60 07/16$14.45–$19.95$16.35--
$155.00Aug 21$0.00$0.40$0.20$0.18 08/07$0.20–$2.65$0.18--
$155.00Sep 18$0.75$1.50$1.13$1.30 08/07$1.08–$4.10$1.13--
$155.00Dec 18$5.70$8.10$6.90$6.73 08/06$5.30–$9.30$6.73--
$155.00Jan 15$7.10$8.80$7.95$18.10 06/22$6.70–$10.85$7.95--
$230.00Aug 21$37.00$40.30$38.65$30.63 07/30$26.40–$45.65$37.00--
$230.00Sep 18$37.70$41.10$39.40$48.69 07/01$29.35–$47.15$39.40--
$150.00Aug 21$0.00$2.15$1.08$0.01 08/03$0.18–$1.83$0.01--
$150.00Sep 18$0.35$1.10$0.73$1.10 08/06$0.57–$3.35$0.73--
$150.00Dec 18$4.50$6.10$5.30$5.70 08/06$4.45–$8.15$5.30--
$150.00Jan 15$5.90$7.50$6.70$8.00 07/22$5.95–$9.55$6.70--
$150.00Mar 19$8.40$10.40$9.40$11.30 07/21$8.40–$12.15$9.40--
$150.00Jun 17$11.70$13.80$12.75$21.62 06/18$11.45–$15.65$12.75--
$150.00Jan 21$18.00$20.40$19.20$20.50 07/14$17.00–$21.65$19.20--
$145.00Aug 21$0.00$2.15$1.08$0.50 07/29$0.18–$1.93$0.50--
$145.00Sep 18$0.15$0.80$0.48$1.49 07/22$0.40–$2.30$0.48--
$145.00Dec 18$3.60$5.20$4.40$4.52 08/06$3.40–$7.30$4.40--
$145.00Jan 15$4.50$6.40$5.45$7.00 07/09$4.70–$8.25$5.45--
$145.00Jun 17$10.20$12.30$11.25$11.70 07/31$9.95–$14.00$11.25--
$240.00Aug 21$46.80$50.20$48.50$42.75 07/30$35.60–$55.60$46.80--
$240.00Sep 18$47.20$50.60$48.90$47.00 08/07$37.65–$56.40$47.20--
$140.00Aug 21$0.00$1.20$0.60$0.12 08/03$0.13–$1.70$0.12--
$140.00Sep 18$0.05$0.50$0.28$0.35 08/04$0.25–$2.25$0.28--
$140.00Dec 18$2.80$4.20$3.50$3.96 08/06$2.95–$5.85$3.50--
$140.00Jan 15$3.70$5.30$4.50$4.80 07/30$3.85–$6.80$4.50--
$135.00Aug 21$0.00$1.25$0.63$0.50 07/28$0.03–$1.35$0.50--
$135.00Sep 18$0.00$0.45$0.23$0.25 08/04$0.23–$1.70$0.23--
$135.00Dec 18$2.30$2.85$2.58$9.70 06/11$2.33–$4.80$2.58--
$135.00Jan 15$2.75$4.50$3.63$4.20 07/31$3.22–$5.85$3.63--
$135.00Mar 19$5.00$6.70$5.85$5.45 08/03$5.35–$7.80$5.45--
$135.00Jun 17$7.60$9.50$8.55$10.00 07/29$8.00–$10.75$8.55--
$135.00Jan 21$13.00$15.20$14.10$20.20 06/23$12.60–$16.00$14.10--
$250.00Sep 18$57.50$60.10$58.80$74.80 06/26$46.25–$65.75$58.80--
$130.00Aug 21$0.00$1.20$0.60$1.22 06/26$0.20–$1.38$0.60--
$130.00Sep 18$0.00$0.45$0.23$0.28 08/03$0.20–$1.53$0.23--
$130.00Dec 18$1.65$2.65$2.15$2.33 07/31$2.10–$4.00$2.15--
$130.00Jan 15$2.50$3.70$3.10$2.50 08/05$2.75–$5.00$2.5084
$130.00Jan 21$11.50$13.60$12.55$16.00 06/25$11.50–$14.50$12.55--
$125.00Aug 21$0.00$0.95$0.48$0.63 06/29$0.48–$1.30$0.48--
$125.00Sep 18$0.00$0.25$0.13$0.18 08/03$0.13–$0.95$0.13--

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 617
Total Puts 57
Put/Call Ratio 0.09
Net Difference 560

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,866
Total Puts 3,748
Average Put/Call Ratio 0.94
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