Tour v504
ILMN
ILLUMINA INC
$192.84 +0.55%
$192.88 (+0.02%)🌙
as of 08/11 06:47 PM
(8/10 18:44) ◀
|
Tuesday, August 11, 2026 (6:47pm)
January 2026
|
▶ (8/12 18:41)
◀ 8/11 18:47 ▶

Option Volume

Detail
ℹ
Current (08/11) 122
Calls: 81 (66%)
Puts: 41 (34%)
Prior (08/10) 674
Calls: 617 (92%)
Puts: 57 (8%)
Current vs Prior -81.90%
Calls: -86.87% (Calls)
Puts: -28.07% (Puts)
Prior 7-Day Total 6,645
Calls: 3,963 (60%)
Puts: 2,682 (40%)
Prior 7-Day Average 949
Calls: 566 (60%)
Puts: 383 (40%)
Current vs Prior 7-Day Avg -87.15%
Calls: -85.69%
Puts: -89.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $117.2K
Calls: $93.7K (80%)
Puts: $23.5K (20%)
Prior (08/10) $603.2K
Calls: $576.2K (96%)
Puts: $27.0K (4%)
Current vs Prior -80.58%
Calls: -83.74%
Puts: -12.95%
Prior 7-Day Total $5.89M
Calls: $4.65M (79%)
Puts: $1.24M (21%)
Prior 7-Day Average $841.0K
Calls: $663.8K (79%)
Puts: $177.2K (21%)
Current vs Prior 7-Day Avg -86.07%
Calls: -85.89%
Puts: -86.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.51
Prior (08/10) 0.09
Current vs Prior +447.91%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -40.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 2,599
Calls: 1,758 (68%)
Puts: 841 (32%)
Prior (08/10) 6,101
Calls: 4,964 (81%)
Puts: 1,137 (19%)
Current vs Prior -57.40%
Prior 7-Day Total 41,319
Calls: 31,976 (77%)
Puts: 9,343 (23%)
Prior 7-Day Average 5,902
Calls: 4,568 (77%)
Puts: 1,334 (23%)
Current vs Prior 7-Day Avg -55.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.87% | 12.11%6.87% | 12.11%
Prior 7.74% | 13.04%7.74% | 13.04%
Current vs Prior -11.26% | -7.11%-11.26% | -7.11%
Prior 7-Day Avg 9.19% | 14.11%9.19% | 14.11%
Current vs 7-Day Avg -25.22% | -14.18%-25.22% | -14.18%
Prior 7-Day Eod 7.74% | 13.04%7.74% | 13.04%
Current vs 7-Day Eod -11.26% | -7.11%-11.26% | -7.11%
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 80% of dollar volume in calls ($93.7K) vs puts ($23.5K). Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 82% vs prior. Bullish P/C ratio of 0.51.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 7.5%, best 6.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 1851.9055.40$53.656.5%21.00--
$190.00Sep 1811.7012.50$12.106.6%60.57367
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1846.1049.40$47.756.9%10.922
$230.00Sep 1836.3040.10$38.209.9%10.91--

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. 7 found (avg delta 0.77, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 1851.9055.40$53.656.5%21.00--
$180.00Aug 2112.9016.10$14.5022.1%10.8644
$190.00Aug 215.508.00$6.7537.0%130.59181
$190.00Sep 1811.7012.50$12.106.6%60.57367
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1846.1049.40$47.756.9%10.922
$230.00Sep 1836.3040.10$38.209.9%10.91--
$195.00Sep 189.3013.20$11.2534.7%10.5166

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 106, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 210.051.50$0.78185.9%310.12362
$190.00Aug 215.508.00$6.7537.0%130.59181
$190.00Sep 1811.7012.50$12.106.6%60.57367
$195.00Sep 189.0010.50$9.7515.4%50.49120
$195.00Aug 213.005.00$4.0050.0%30.43--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 180.150.80$0.48135.4%100.04--
$185.00Aug 210.953.70$2.33118.0%80.27309
$185.00Sep 185.008.10$6.5547.3%60.3572
$180.00Sep 183.806.40$5.1051.0%40.29174
$160.00Aug 210.050.30$0.18138.9%30.02100

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 1.8%, max 1.8%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 21Sep 1841.8%41.0%1.8%14381

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 1.56, avg 4.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$200.00Sep 18$1.95$3.05$1.9550%1.56$196.95
$200.00$210.00Sep 18$3.05$6.95$3.0542%2.28$203.05
$190.00$195.00Sep 18$2.35$2.65$2.3557%1.13$192.35
$190.00$195.00Aug 21$2.75$2.25$2.7559%0.82$192.75
$210.00$240.00Sep 18$3.70$26.30$3.7030%7.11$213.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$180.00Sep 18$1.45$3.55$1.4535%2.45$183.55
$175.00$170.00Sep 18$0.99$4.01$0.9922%4.05$174.01
$180.00$175.00Sep 18$1.38$3.62$1.3829%2.62$178.62
$195.00$190.00Sep 18$2.55$2.45$2.5550%0.96$192.45
$190.00$185.00Sep 18$2.15$2.85$2.1543%1.33$187.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.09, avg 0.34)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$210.00Aug 21$3.22$3.22$11.7857%0.27$198.22
$210.00$240.00Sep 18$3.70$3.70$26.3070%0.14$213.70
$200.00$210.00Sep 18$3.05$3.05$6.9558%0.44$203.05
$195.00$200.00Sep 18$1.95$1.95$3.0550%0.64$196.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$160.00Aug 21$2.15$2.15$22.8573%0.09$182.85
$170.00$165.00Sep 18$1.23$1.23$3.7783%0.33$168.77
$165.00$145.00Sep 18$1.02$1.02$18.9889%0.05$163.98
$190.00$185.00Sep 18$2.15$2.15$2.8557%0.75$187.85
$180.00$175.00Sep 18$1.38$1.38$3.6271%0.38$178.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.55, cheapest $5.75)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Aug 21Sep 18$5.7541.1%43.5%
$190.00Aug 21Sep 18$5.3536.9%40.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 10.79% of stock, avg 10.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Sep 18$12.10$8.70$20.80$169.20$210.8010.79%
$195.00Sep 18$9.75$11.25$21.00$174.00$216.0010.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 1.61% of stock, avg 5.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$185.00Aug 21$0.78$2.33$3.11$181.89$213.11
$240.00$170.00Sep 18$1.05$2.73$3.78$166.22$243.78
$240.00$175.00Sep 18$1.05$3.72$4.77$170.23$244.77
$195.00$185.00Aug 21$4.00$2.33$6.33$178.67$201.33
$240.00$180.00Sep 18$1.05$5.10$6.15$173.85$246.15
$210.00$170.00Sep 18$4.75$2.73$7.48$162.52$217.48
$210.00$175.00Sep 18$4.75$3.72$8.47$166.53$218.47
$210.00$180.00Sep 18$4.75$5.10$9.85$170.15$219.85
$240.00$185.00Sep 18$1.05$6.55$7.60$177.40$247.60
$210.00$185.00Sep 18$4.75$6.55$11.30$173.70$221.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.19, avg credit $4.86)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/165210/240Sep 18$4.72$25.2859%0.19$160.28$214.72
165/170210/240Sep 18$4.93$25.0753%0.20$165.07$214.93
170/175210/240Sep 18$4.69$25.3148%0.19$170.31$214.69
175/180210/240Sep 18$5.08$24.9242%0.20$174.92$215.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 70.43, cheapest $0.07)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Sep 18$0.40$4.6014%11.50
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Sep 18$0.07$4.9313%70.43
$185.00$190.00$195.00Sep 18$0.40$4.6015%11.50
$170.00$175.00$180.00Sep 18$0.39$4.6111%11.82
$180.00$185.00$190.00Sep 18$0.70$4.3014%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-1.70, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Sep 18-$1.70$8.30
$190.00$195.001:2Aug 21-$1.25$3.75
$140.00$190.001:2Sep 18$29.45$20.55
$180.00$190.001:2Aug 21$1.00$9.00
$210.00$240.001:2Sep 18$2.65$27.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Sep 18-$0.27$4.73
$175.00$170.001:2Sep 18-$1.74$3.26
$180.00$175.001:2Sep 18-$2.34$2.66
$185.00$180.001:2Sep 18-$3.65$1.35
$190.00$185.001:2Sep 18-$4.40$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.67%, avg 2.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 18$9.000.491.1%4.67%5.79%5120
$200.00Sep 18$6.300.423.7%3.27%6.98%1--
$210.00Sep 18$3.600.308.9%1.87%10.77%3138
$240.00Sep 18$0.550.0824.5%0.29%24.74%1--
$195.00Aug 21$3.000.431.1%1.56%2.68%3--

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 $150.00 01-21 call last traded $68.80 on 08/06 (now $68.20/$71.90) — try a limit near $68.80. Also watch the $190.00 09-18 call last traded $10.42 on 08/07 (now $11.70/$12.50) — try a limit near $11.70; the $160.00 01-15 call last traded $48.00 on 07/28 (now $42.70/$46.00) — try a limit near $44.35. Most tradeable put: the $240.00 09-18 put last traded $47.00 on 08/07 (now $46.10/$49.40) — try a limit near $47.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$3.00$5.00$4.00$2.85 08/07$3.65–$17.75$3.00--
$195.00Sep 18$9.00$10.50$9.75$8.18 08/07$8.35–$21.65$9.00120
$195.00Dec 18$20.60$22.70$21.65$23.55 08/07$19.10–$32.10$21.65--
$195.00Jan 15$22.50$26.30$24.40$33.10 07/30$22.10–$34.85$24.40--
$195.00Jun 17$33.60$38.00$35.80$40.44 08/04$33.65–$46.15$35.802
$195.00Jan 21$45.50$49.50$47.50$54.75 08/05$44.75–$58.00$47.50--
$190.00Aug 21$5.50$8.00$6.75$5.58 08/07$5.55–$20.75$5.58181
$190.00Sep 18$11.70$12.50$12.10$10.42 08/07$10.95–$24.20$11.70367
$190.00Dec 18$22.00$25.90$23.95$34.11 07/31$22.05–$34.85$23.95--
$190.00Jan 15$24.80$28.80$26.80$29.55 07/29$24.25–$37.70$26.80--
$190.00Mar 19$30.50$33.70$32.10$38.94 07/30$30.10–$42.70$32.10--
$190.00Jun 17$36.00$39.80$37.90$41.20 07/31$35.65–$48.65$37.90--
$190.00Jan 21$47.50$52.50$50.00$49.97 08/06$46.75–$60.35$49.97--
$200.00Aug 21$1.20$3.30$2.25$2.50 08/07$2.18–$14.35$2.25--
$200.00Sep 18$6.30$9.30$7.80$7.90 08/07$6.50–$18.70$7.80--
$200.00Dec 18$17.30$20.40$18.85$17.24 08/07$17.45–$29.45$17.30252
$200.00Jan 15$20.70$22.80$21.75$21.30 08/06$20.35–$32.30$21.30--
$200.00Mar 19$26.00$29.00$27.50$33.32 07/30$25.80–$37.40$27.50--
$200.00Jun 17$31.50$36.00$33.75$38.20 08/05$31.45–$43.75$33.75--
$200.00Jan 21$43.50$48.00$45.75$43.57 08/06$43.25–$56.00$43.57--
$185.00Aug 21$8.90$12.10$10.50$7.65 08/07$8.25–$24.40$8.90--
$185.00Sep 18$13.30$17.00$15.15$12.70 08/07$13.20–$28.10$13.30--
$185.00Dec 18$24.50$28.00$26.25$31.36 08/05$23.95–$37.75$26.25--
$185.00Jan 15$27.10$30.80$28.95$33.64 07/24$26.55–$40.60$28.95--
$185.00Jun 17$38.50$43.00$40.75$43.29 07/22$37.80–$51.20$40.75--
$185.00Jan 21$50.00$54.50$52.25$49.50 08/06$49.25–$62.75$50.00--
$180.00Aug 21$12.90$16.10$14.50$11.30 08/07$11.00–$28.25$12.9044
$180.00Sep 18$16.50$19.90$18.20$18.15 08/07$16.10–$31.50$18.15--
$180.00Dec 18$27.30$30.70$29.00$28.01 08/07$26.50–$40.65$28.01--
$180.00Jan 15$30.10$33.20$31.65$30.50 08/06$29.30–$43.30$30.50--
$180.00Mar 19$35.60$38.90$37.25$36.10 08/06$34.85–$48.05$36.10--
$180.00Jun 17$40.70$44.40$42.55$36.00 06/25$40.25–$53.75$40.70--
$180.00Jan 21$52.00$56.10$54.05$58.75 08/04$51.25–$65.25$54.05--
$210.00Aug 21$0.05$1.50$0.78$0.98 08/07$0.78–$10.20$0.78362
$210.00Sep 18$3.60$5.90$4.75$4.00 08/07$3.98–$13.85$4.00138
$210.00Dec 18$13.30$17.10$15.20$14.20 08/06$13.45–$24.90$14.20--
$210.00Jan 15$16.60$18.90$17.75$16.80 08/07$16.95–$27.60$16.80--
$210.00Mar 19$22.00$24.60$23.30$28.65 08/04$22.35–$33.10$23.30--
$210.00Jun 17$27.60$32.00$29.80$34.70 08/04$27.90–$39.50$29.80--
$210.00Jan 21$39.50$43.80$41.65$42.48 07/10$39.25–$51.25$41.65--
$175.00Aug 21$17.30$20.50$18.90$16.84 08/07$15.05–$32.45$17.30--
$175.00Sep 18$20.20$24.00$22.10$20.20 08/07$18.95–$35.35$20.20--
$175.00Dec 18$30.00$34.00$32.00$39.30 07/30$28.90–$44.00$32.00--
$175.00Jan 15$33.90$36.30$35.10$34.90 07/16$32.15–$46.70$34.90--
$175.00Jun 17$43.50$47.00$45.25$41.00 06/25$42.75–$56.70$43.50--
$175.00Jan 21$54.50$58.50$56.50$57.50 07/27$53.25–$67.75$56.50--
$170.00Aug 21$21.90$25.10$23.50$31.27 08/03$19.05–$36.80$23.50--
$170.00Sep 18$24.10$27.90$26.00$21.55 08/07$22.55–$39.30$24.10--
$170.00Dec 18$33.60$37.20$35.40$34.20 08/06$32.15–$47.40$34.20--
$170.00Jan 15$36.00$39.00$37.50$45.00 08/05$34.85–$49.90$37.50--
$170.00Jun 17$46.00$49.80$47.90$48.62 07/10$45.55–$59.65$47.90--
$170.00Jan 21$57.00$62.00$59.50$68.73 07/31$56.00–$70.25$59.50--
$220.00Aug 21$0.05$0.95$0.50$0.50 08/07$0.30–$6.45$0.50--
$220.00Sep 18$1.20$4.20$2.70$2.32 08/07$2.33–$9.90$2.32--
$220.00Dec 18$10.20$12.70$11.45$12.13 08/07$10.60–$20.85$11.45--
$220.00Jan 15$13.30$16.90$15.10$14.45 08/07$13.25–$23.45$14.45--
$220.00Mar 19$18.70$21.80$20.25$22.70 07/31$19.25–$29.10$20.25--
$220.00Jun 17$24.20$27.90$26.05$26.70 07/16$25.20–$35.00$26.05--
$220.00Jan 21$36.00$40.50$38.25$40.15 08/06$36.00–$47.25$38.25--
$165.00Aug 21$26.60$29.90$28.25$24.12 08/07$23.65–$41.30$26.60--
$165.00Sep 18$28.30$32.20$30.25$28.30 08/06$26.50–$43.55$28.30--
$165.00Dec 18$36.60$40.50$38.55$29.83 06/26$35.65–$51.00$36.60--
$165.00Jan 15$39.30$42.50$40.90$46.60 07/23$37.65–$53.20$40.90--
$165.00Jun 17$49.00$53.40$51.20$34.56 06/12$47.70–$62.60$49.00--
$165.00Jan 21$60.00$64.00$62.00$57.73 07/15$58.25–$73.25$60.00--
$160.00Aug 21$31.10$34.20$32.65$28.82 08/07$28.45–$46.05$31.10--
$160.00Sep 18$32.90$36.50$34.70$42.00 08/05$30.65–$47.85$34.70--
$160.00Dec 18$40.50$44.00$42.25$39.83 08/07$38.80–$54.60$40.50--
$160.00Jan 15$42.70$46.00$44.35$48.00 07/28$41.00–$56.75$44.3585
$160.00Mar 19$47.20$50.60$48.90$54.90 08/05$45.65–$60.75$48.90--
$160.00Jun 17$52.00$56.00$54.00$61.05 07/30$50.80–$65.85$54.00--
$160.00Jan 21$62.50$67.00$64.75$71.80 08/05$60.75–$76.00$64.75--
$230.00Aug 21$0.05$1.95$1.00$0.25 08/06$0.20–$4.20$0.25--
$230.00Sep 18$0.10$1.70$0.90$1.46 08/07$0.90–$7.20$0.90--
$230.00Dec 18$8.10$11.30$9.70$10.38 08/06$8.65–$16.95$9.70--
$230.00Jan 15$10.70$12.40$11.55$11.83 08/06$10.55–$20.55$11.55--
$230.00Mar 19$15.50$18.80$17.15$20.80 08/05$16.40–$25.45$17.15--
$230.00Jun 17$20.80$24.70$22.75$24.40 08/07$22.25–$31.65$22.75--
$230.00Jan 21$32.50$37.50$35.00$33.00 08/07$33.25–$43.75$33.00--
$155.00Aug 21$36.10$39.80$37.95$38.42 07/28$32.70–$50.80$37.95--
$155.00Sep 18$37.50$41.00$39.25$47.70 08/05$35.00–$52.20$39.25--
$155.00Dec 18$44.20$47.80$46.00$60.80 08/03$41.95–$58.45$46.00--
$155.00Jan 15$46.20$49.60$47.90$53.00 08/04$44.40–$60.65$47.90--
$155.00Jun 17$55.00$59.50$57.25$46.45 06/24$53.20–$69.10$55.00--
$150.00Aug 21$41.10$44.50$42.80$49.28 07/30$36.95–$55.70$42.80--
$150.00Sep 18$42.20$45.70$43.95$40.31 08/07$39.15–$56.80$42.20--
$150.00Dec 18$48.10$51.60$49.85$56.91 07/31$45.90–$62.40$49.85--
$150.00Jan 15$50.00$53.60$51.80$49.00 08/06$47.95–$64.50$50.00--
$150.00Mar 19$53.90$57.60$55.75$59.32 08/06$51.60–$67.75$55.75--
$150.00Jun 17$58.50$62.50$60.50$62.20 07/28$56.25–$72.55$60.50--
$150.00Jan 21$68.20$71.90$70.05$68.80 08/06$66.25–$82.00$68.80183
$145.00Aug 21$46.10$49.70$47.90$48.60 07/28$41.95–$60.70$47.90--
$145.00Sep 18$46.80$50.60$48.70$54.00 07/31$43.65–$61.55$48.70--
$145.00Dec 18$52.30$55.70$54.00$65.00 07/30$49.45–$66.55$54.00--
$145.00Jan 15$53.60$57.40$55.50$50.90 07/20$51.60–$68.25$53.60--
$145.00Jan 21$71.00$75.20$73.10$74.50 07/28$68.75–$85.00$73.10--
$140.00Aug 21$51.00$54.60$52.80$58.00 07/31$45.80–$65.65$52.80--
$140.00Sep 18$51.90$55.40$53.65$53.70 07/14$48.05–$66.30$53.65--
$140.00Dec 18$56.20$59.80$58.00$61.68 07/06$53.45–$70.70$58.00--
$260.00Jan 15$5.20$7.30$6.25--$6.25–$6.25—$5.2024
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$4.50$8.50$6.50$8.94 08/07$4.20–$17.10$6.50--
$195.00Sep 18$9.30$13.20$11.25$11.78 08/07$8.85–$19.95$11.2566
$195.00Dec 18$19.00$21.50$20.25$19.20 08/03$18.05–$27.45$19.20--
$195.00Jan 15$21.30$25.40$23.35$25.90 07/22$20.15–$29.55$23.35--
$195.00Mar 19$26.40$29.30$27.85$26.00 08/05$24.25–$33.15$26.40--
$195.00Jun 17$30.50$34.00$32.25$29.80 08/05$28.75–$36.40$30.50--
$190.00Aug 21$2.15$5.00$3.58$6.07 08/07$2.78–$13.95$3.58--
$190.00Sep 18$7.10$10.30$8.70$11.30 08/07$6.80–$17.20$8.70--
$190.00Dec 18$17.90$20.40$19.15$20.50 08/07$16.10–$24.65$19.15--
$190.00Jan 15$18.80$22.70$20.75$23.15 07/24$18.05–$26.90$20.75--
$190.00Mar 19$23.80$26.70$25.25$23.50 08/05$22.05–$30.10$23.80--
$190.00Jun 17$28.30$31.00$29.65$30.00 07/30$26.15–$33.85$29.65--
$200.00Aug 21$8.50$11.10$9.80$13.92 08/06$6.20–$20.30$9.80--
$200.00Sep 18$12.50$15.70$14.10$11.20 07/31$10.70–$23.40$12.50--
$200.00Jan 15$24.30$27.70$26.00$28.20 08/07$22.85–$32.30$26.00--
$200.00Mar 19$28.90$32.10$30.50$28.00 08/05$26.90–$35.75$28.90--
$185.00Aug 21$0.95$3.70$2.33$4.40 08/07$1.22–$11.30$2.33309
$185.00Sep 18$5.00$8.10$6.55$8.80 08/07$5.30–$14.30$6.5572
$185.00Dec 18$14.70$17.70$16.20$19.60 07/29$13.55–$21.95$16.20--
$185.00Jan 15$17.00$20.30$18.65$22.92 07/15$15.85–$23.70$18.65--
$185.00Mar 19$20.60$24.20$22.40$20.80 08/05$19.75–$27.45$20.80--
$185.00Jun 17$24.60$27.90$26.25$28.50 08/06$24.30–$30.95$26.25--
$180.00Aug 21$0.15$2.00$1.08$2.80 08/07$0.85–$9.15$1.08--
$180.00Sep 18$3.80$6.40$5.10$6.30 08/07$4.05–$12.05$5.10174
$180.00Dec 18$12.60$15.50$14.05$15.10 07/30$11.45–$19.20$14.05--
$180.00Jan 15$14.30$18.00$16.15$20.30 07/16$13.95–$21.35$16.15--
$180.00Mar 19$19.00$22.00$20.50$21.10 07/31$18.00–$24.90$20.50--
$180.00Jun 17$22.00$26.50$24.25$22.80 08/05$22.25–$28.20$22.80--
$180.00Jan 21$30.70$33.50$32.10$34.00 07/22$29.00–$35.50$32.101
$210.00Aug 21$16.80$20.00$18.40$12.55 08/03$11.50–$28.10$16.80--
$210.00Sep 18$19.20$23.00$21.10$25.30 07/09$15.90–$30.30$21.10--
$210.00Dec 18$28.10$31.80$29.95$25.60 08/03$25.45–$37.15$28.10--
$210.00Jan 15$31.00$33.70$32.35$29.70 08/05$27.70–$38.90$31.00--
$175.00Aug 21$0.30$2.35$1.33$1.55 08/07$0.83–$7.30$1.33--
$175.00Sep 18$2.15$5.30$3.72$4.80 08/07$3.28–$10.00$3.72--
$175.00Dec 18$11.10$13.90$12.50$15.90 07/14$10.35–$16.95$12.50--
$175.00Jan 15$12.00$16.00$14.00$17.80 07/10$12.20–$19.25$14.00--
$175.00Mar 19$16.90$19.60$18.25$18.70 07/31$16.35–$22.35$18.25--
$175.00Jun 17$19.50$24.00$21.75$22.80 07/31$19.85–$26.35$21.75--
$175.00Jan 21$28.30$31.50$29.90$27.01 07/31$27.25–$32.75$28.30--
$170.00Aug 21$0.05$0.85$0.45$0.80 08/07$0.43–$5.90$0.45--
$170.00Sep 18$1.55$3.90$2.73$3.70 08/07$1.95–$8.20$2.73--
$170.00Dec 18$8.40$11.70$10.05$8.90 08/05$8.30–$14.95$8.90--
$170.00Jan 15$10.10$14.10$12.10$13.40 08/06$10.75–$16.60$12.10--
$170.00Mar 19$14.90$17.60$16.25$14.70 08/05$14.65–$19.95$14.90--
$170.00Jun 17$18.80$22.00$20.40$21.20 08/07$18.30–$24.00$20.40--
$170.00Jan 21$24.00$29.00$26.50$38.25 06/22$24.80–$30.50$26.50--
$220.00Aug 21$26.30$29.40$27.85$22.82 07/31$18.35–$36.65$26.30--
$220.00Sep 18$27.20$31.30$29.25$24.90 07/30$22.25–$38.45$27.20--
$220.00Dec 18$34.80$38.70$36.75$40.50 07/14$31.15–$44.25$36.75--
$165.00Aug 21$0.10$0.55$0.33$0.64 08/06$0.33–$3.95$0.33--
$165.00Sep 18$1.05$1.95$1.50$2.49 08/07$1.43–$6.55$1.50117
$165.00Dec 18$6.50$10.10$8.30$8.55 07/31$7.25–$12.75$8.30--
$165.00Jan 15$9.80$12.40$11.10$13.40 07/21$9.10–$14.80$11.10--
$165.00Mar 19$13.10$15.70$14.40$15.60 07/29$12.50–$17.90$14.40--
$165.00Jun 17$16.60$19.60$18.10$19.51 08/06$16.50–$21.70$18.10--
$160.00Aug 21$0.05$0.30$0.18$0.29 08/04$0.18–$3.20$0.18100
$160.00Sep 18$0.00$1.90$0.95$1.95 08/07$0.95–$5.25$0.95--
$160.00Dec 18$5.40$8.70$7.05$8.29 08/06$5.70–$10.90$7.05--
$160.00Jan 15$7.00$10.90$8.95$7.90 08/05$7.45–$12.75$7.90--
$160.00Jun 17$13.90$18.30$16.10$18.60 07/16$14.45–$19.95$16.10--
$230.00Aug 21$36.10$39.20$37.65$30.63 07/30$26.40–$45.65$36.10--
$230.00Sep 18$36.30$40.10$38.20$48.69 07/01$29.35–$47.15$38.20--
$155.00Aug 21$0.00$0.40$0.20$0.18 08/07$0.20–$2.65$0.18--
$155.00Sep 18$0.55$2.10$1.33$1.30 08/07$1.08–$4.10$1.30--
$155.00Dec 18$4.00$7.90$5.95$6.73 08/06$5.30–$9.30$5.95--
$155.00Jan 15$6.70$9.00$7.85$18.10 06/22$6.70–$10.85$7.85--
$150.00Aug 21$0.00$2.15$1.08$0.01 08/03$0.18–$1.83$0.01--
$150.00Sep 18$0.15$1.20$0.68$1.10 08/06$0.57–$3.35$0.68--
$150.00Dec 18$2.95$6.90$4.93$5.70 08/06$4.45–$8.15$4.93--
$150.00Jan 15$4.60$8.00$6.30$8.00 07/22$5.95–$9.55$6.30--
$150.00Mar 19$7.30$10.80$9.05$11.30 07/21$8.40–$12.15$9.05--
$150.00Jun 17$10.40$14.10$12.25$21.62 06/18$11.45–$15.65$12.25--
$150.00Jan 21$17.90$21.00$19.45$20.50 07/14$17.00–$21.65$19.45--
$240.00Aug 21$45.40$49.20$47.30$42.75 07/30$35.60–$55.60$45.40--
$240.00Sep 18$46.10$49.40$47.75$47.00 08/07$37.65–$56.40$47.002
$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$2.05$5.80$3.93$4.52 08/06$3.40–$7.30$3.93--
$145.00Jan 15$3.80$6.50$5.15$7.00 07/09$4.70–$8.25$5.15--
$145.00Jun 17$8.70$12.70$10.70$11.70 07/31$9.95–$14.00$10.70--
$140.00Aug 21$0.00$1.45$0.73$0.12 08/03$0.13–$1.70$0.12--
$140.00Sep 18$0.00$0.50$0.25$0.35 08/04$0.25–$2.25$0.25--
$140.00Dec 18$1.50$4.80$3.15$3.96 08/06$2.95–$5.85$3.15--
$140.00Jan 15$3.60$5.40$4.50$4.80 07/30$3.85–$6.80$4.50--
$250.00Sep 18$55.50$59.20$57.35$74.80 06/26$46.25–$65.75$57.35--
$135.00Aug 21$0.00$1.35$0.68$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$1.50$2.60$2.05$9.70 06/11$2.05–$4.80$2.05--
$135.00Jan 15$2.90$4.50$3.70$4.20 07/31$3.22–$5.85$3.70--
$135.00Mar 19$4.60$7.00$5.80$5.45 08/03$5.35–$7.80$5.45--
$135.00Jun 17$6.10$9.90$8.00$10.00 07/29$8.00–$10.75$8.00--
$135.00Jan 21$12.90$15.40$14.15$20.20 06/23$12.60–$16.00$14.15--
$130.00Aug 21$0.00$1.40$0.70$1.22 06/26$0.20–$1.38$0.70--
$130.00Sep 18$0.00$0.80$0.40$0.28 08/03$0.20–$1.53$0.28--
$130.00Dec 18$0.65$4.10$2.38$2.33 07/31$2.10–$4.00$2.33--
$130.00Jan 15$2.50$3.70$3.10$2.50 08/05$2.75–$5.00$2.50--
$130.00Jan 21$9.50$13.80$11.65$16.00 06/25$11.50–$14.50$11.65--
$125.00Aug 21$0.00$1.20$0.60$0.63 06/29$0.48–$1.30$0.60--
$125.00Sep 18$0.00$0.75$0.38$0.18 08/03$0.13–$0.95$0.18--

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 81
Total Puts 41
Put/Call Ratio 0.51
Net Difference 40

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,963
Total Puts 2,682
Average Put/Call Ratio 0.85
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