Tour v505
ILMN
ILLUMINA INC
$192.91 +0.04%
$191.45 (-0.76%)🌙
as of 08/12 06:41 PM
(8/11 18:47) ◀
|
Wednesday, August 12, 2026 (6:41pm)
January 2026
|
▶ (8/13 18:40)
◀ 8/12 18:41 ▶

Option Volume

Detail
ℹ
Current (08/12) 714
Calls: 606 (85%)
Puts: 108 (15%)
Prior (08/11) 122
Calls: 81 (66%)
Puts: 41 (34%)
Current vs Prior +485.25%
Calls: +648.15% (Calls)
Puts: +163.41% (Puts)
Prior 7-Day Total 5,618
Calls: 3,456 (62%)
Puts: 2,162 (38%)
Prior 7-Day Average 802
Calls: 493 (62%)
Puts: 308 (38%)
Current vs Prior 7-Day Avg -11.04%
Calls: +22.74%
Puts: -65.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $189.0K
Calls: $142.4K (75%)
Puts: $46.5K (25%)
Prior (08/11) $117.2K
Calls: $93.7K (80%)
Puts: $23.5K (20%)
Current vs Prior +61.27%
Calls: +52.06%
Puts: +97.95%
Prior 7-Day Total $4.90M
Calls: $3.85M (79%)
Puts: $1.05M (21%)
Prior 7-Day Average $699.5K
Calls: $549.7K (79%)
Puts: $149.8K (21%)
Current vs Prior 7-Day Avg -72.99%
Calls: -74.09%
Puts: -68.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.18
Prior (08/11) 0.51
Current vs Prior -64.79%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -77.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 3,694
Calls: 2,714 (73%)
Puts: 980 (27%)
Prior (08/11) 2,599
Calls: 1,758 (68%)
Puts: 841 (32%)
Current vs Prior +42.13%
Prior 7-Day Total 38,408
Calls: 30,007 (78%)
Puts: 8,401 (22%)
Prior 7-Day Average 5,486
Calls: 4,286 (78%)
Puts: 1,200 (22%)
Current vs Prior 7-Day Avg -32.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.58% | 11.92%6.58% | 11.92%
Prior 6.87% | 12.11%6.87% | 12.11%
Current vs Prior -4.19% | -1.53%-4.19% | -1.53%
Prior 7-Day Avg 8.54% | 13.56%8.54% | 13.56%
Current vs 7-Day Avg -22.88% | -12.08%-22.88% | -12.08%
Prior 7-Day Eod 6.87% | 12.11%6.87% | 12.11%
Current vs 7-Day Eod -4.19% | -1.53%-4.19% | -1.53%
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 75% of dollar volume in calls ($142.4K) vs puts ($46.5K). Elevated premium activity with dollar volume up 61% vs prior. Unusually high activity with volume up 485% vs prior - elevated interest. Extreme bullish P/C ratio of 0.18 - heavy call buying (606 calls vs 108 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 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. 5 found (avg delta 0.63, highest 0.77)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1819.9023.50$21.7016.6%70.7789
$180.00Sep 1816.7020.00$18.3518.0%50.72--
$190.00Aug 215.107.20$6.1534.1%40.59--
$190.00Sep 1810.3013.60$11.9527.6%50.56368
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 189.4012.70$11.0529.9%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 128, top 28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 210.050.60$0.33166.7%280.05465
$200.00Aug 211.802.65$2.2338.1%70.29424
$175.00Sep 1819.9023.50$21.7016.6%70.7789
$200.00Sep 185.308.80$7.0549.6%70.41165
$180.00Sep 1816.7020.00$18.3518.0%50.72--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 210.451.20$0.8390.4%150.14175
$175.00Aug 210.002.25$1.13199.1%110.13209
$165.00Aug 210.000.60$0.30200.0%60.04--
$155.00Sep 180.251.00$0.63119.0%60.056
$160.00Aug 210.000.50$0.25200.0%50.0397

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 1.6%, max 1.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 1842.6%42.0%1.6%14589
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 3.35, avg 8.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$190.00Sep 18$6.40$3.60$6.4072%0.56$186.40
$220.00$230.00Sep 18$0.98$9.02$0.9818%9.20$220.98
$195.00$200.00Sep 18$2.05$2.95$2.0549%1.44$197.05
$190.00$200.00Aug 21$3.92$6.08$3.9259%1.55$193.92
$210.00$220.00Aug 21$0.40$9.60$0.4011%24.00$210.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Aug 21$1.15$3.85$1.1541%3.35$188.85
$170.00$165.00Sep 18$0.77$4.23$0.7717%5.49$169.23
$180.00$170.00Sep 18$2.10$7.90$2.1028%3.76$177.90
$175.00$165.00Aug 21$0.83$9.17$0.8313%11.05$174.17
$165.00$155.00Sep 18$1.20$8.80$1.2012%7.33$163.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.49, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$210.00Aug 21$1.50$1.50$8.5071%0.18$201.50
$200.00$220.00Sep 18$4.67$4.67$15.3359%0.30$204.67
$220.00$230.00Aug 21$0.20$0.20$9.8095%0.02$220.20
$210.00$220.00Aug 21$0.40$0.40$9.6089%0.04$210.40
$195.00$200.00Sep 18$2.05$2.05$2.9551%0.69$197.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$180.00Aug 21$1.65$1.65$3.3572%0.49$183.35
$165.00$155.00Sep 18$1.20$1.20$8.8088%0.14$163.80
$175.00$165.00Aug 21$0.83$0.83$9.1787%0.09$174.17
$180.00$170.00Sep 18$2.10$2.10$7.9072%0.27$177.90
$170.00$165.00Sep 18$0.77$0.77$4.2383%0.18$169.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $5.80, cheapest $5.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 21Sep 18$5.8039.1%40.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.07% of stock, avg 9.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$6.15$3.63$9.78$180.22$199.785.07%
$195.00Sep 18$9.10$11.05$20.15$174.85$215.1510.45%
$180.00Sep 18$18.35$4.70$23.05$156.95$203.0511.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.60% of stock, avg 2.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$180.00Aug 21$0.33$0.83$1.16$178.84$221.16
$220.00$175.00Aug 21$0.33$1.13$1.46$173.54$221.46
$210.00$180.00Aug 21$0.73$0.83$1.56$178.44$211.56
$210.00$175.00Aug 21$0.73$1.13$1.86$173.14$211.86
$230.00$155.00Sep 18$1.40$0.63$2.03$152.97$232.03
$230.00$165.00Sep 18$1.40$1.83$3.23$161.77$233.23
$220.00$155.00Sep 18$2.38$0.63$3.01$151.99$223.01
$200.00$180.00Aug 21$2.23$0.83$3.06$176.94$203.06
$220.00$185.00Aug 21$0.33$2.48$2.81$182.19$222.81
$210.00$185.00Aug 21$0.73$2.48$3.21$181.79$213.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.11, avg credit $2.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
165/175220/230Aug 21$1.03$8.9782%0.11$173.97$221.03
155/165220/230Sep 18$2.18$7.8270%0.28$162.82$222.18
165/175210/220Aug 21$1.23$8.7776%0.14$173.77$211.23
180/185220/230Aug 21$1.85$8.1567%0.23$183.15$221.85
170/180220/230Sep 18$3.08$6.9254%0.45$176.92$223.08
165/170220/230Sep 18$1.75$8.2565%0.21$168.25$221.75
165/175200/210Aug 21$2.33$7.6758%0.30$172.67$202.33
180/185210/220Aug 21$2.05$7.9561%0.26$182.95$212.05
180/185200/210Aug 21$3.15$6.8543%0.46$181.85$203.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 3.13, cheapest $0.18)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$200.00$210.00Aug 21$2.42$7.5848%3.13
$210.00$220.00$230.00Aug 21$0.20$9.809%49.00
$200.00$210.00$220.00Aug 21$1.10$8.9024%8.09
$190.00$195.00$200.00Sep 18$0.80$4.2015%5.25
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Aug 21$0.18$4.820%26.78
$175.00$180.00$185.00Aug 21$1.95$3.0515%1.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.50, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$190.001:2Sep 18-$5.55$4.45
$220.00$230.001:2Sep 18-$0.42$9.58
$200.00$220.001:2Sep 18$2.29$17.71
$190.00$200.001:2Aug 21$1.69$8.31
$200.00$210.001:2Aug 21$0.77$9.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$170.001:2Sep 18-$0.50$9.50
$190.00$185.001:2Aug 21-$1.33$3.67
$165.00$160.001:2Aug 21-$0.20$4.80
$160.00$155.001:2Aug 21-$0.51$4.49
$170.00$165.001:2Sep 18-$1.06$3.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.84%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 18$7.400.491.1%3.84%4.92%1--
$200.00Sep 18$5.300.413.7%2.75%6.42%7165
$220.00Sep 18$0.250.1814.0%0.13%14.17%197
$230.00Sep 18$0.100.1119.2%0.05%19.28%2266
$200.00Aug 21$1.800.293.7%0.93%4.61%7424
$210.00Aug 21$0.400.118.9%0.21%9.07%2--

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, 198 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 $155.00 01-15 call last traded $53.00 on 08/04 (now $46.00/$49.30) — try a limit near $47.65. Also watch the $170.00 06-17 call last traded $48.62 on 07/10 (now $46.10/$50.00) — try a limit near $48.05; the $175.00 12-18 call last traded $39.30 on 07/30 (now $30.50/$33.40) — try a limit near $31.95. Most tradeable put: the $165.00 06-17 put last traded $19.51 on 08/06 (now $16.50/$19.10) — try a limit near $17.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$2.70$5.20$3.95$2.85 08/07$3.65–$17.75$2.85--
$195.00Sep 18$7.40$10.80$9.10$8.18 08/07$8.35–$21.65$8.18--
$195.00Dec 18$19.20$23.00$21.10$23.55 08/07$19.10–$32.10$21.10--
$195.00Jan 15$22.30$25.70$24.00$33.10 07/30$22.10–$34.85$24.00--
$195.00Jun 17$33.50$37.50$35.50$40.44 08/04$33.65–$46.15$35.50--
$195.00Jan 21$45.50$50.00$47.75$54.75 08/05$44.75–$58.00$47.75--
$190.00Aug 21$5.10$7.20$6.15$5.58 08/07$5.55–$20.75$5.58--
$190.00Sep 18$10.30$13.60$11.95$10.42 08/07$10.95–$24.20$10.42368
$190.00Dec 18$21.80$25.20$23.50$34.11 07/31$22.05–$34.85$23.50--
$190.00Jan 15$24.50$28.00$26.25$29.55 07/29$24.25–$37.70$26.25--
$190.00Mar 19$30.50$33.40$31.95$38.94 07/30$30.10–$42.70$31.95--
$190.00Jun 17$35.60$39.80$37.70$41.20 07/31$35.65–$48.65$37.70--
$190.00Jan 21$47.50$51.50$49.50$49.97 08/06$46.75–$60.35$49.50--
$200.00Aug 21$1.80$2.65$2.23$2.50 08/07$2.18–$14.35$2.23424
$200.00Sep 18$5.30$8.80$7.05$7.90 08/07$6.50–$18.70$7.05165
$200.00Dec 18$17.10$20.60$18.85$17.24 08/07$17.45–$29.45$17.24--
$200.00Jan 15$20.10$23.70$21.90$21.30 08/06$20.35–$32.30$21.30--
$200.00Mar 19$25.50$29.50$27.50$33.32 07/30$25.80–$37.40$27.50--
$200.00Jun 17$31.60$35.50$33.55$38.20 08/05$31.45–$43.75$33.55--
$200.00Jan 21$43.00$47.50$45.25$43.57 08/06$43.25–$56.00$43.57--
$185.00Aug 21$8.50$11.70$10.10$7.65 08/07$8.25–$24.40$8.50--
$185.00Sep 18$13.00$16.40$14.70$12.70 08/07$13.20–$28.10$13.00--
$185.00Dec 18$24.70$28.00$26.35$31.36 08/05$23.95–$37.75$26.35--
$185.00Jan 15$27.50$30.50$29.00$33.64 07/24$26.55–$40.60$29.00--
$185.00Jun 17$38.00$42.10$40.05$43.29 07/22$37.80–$51.20$40.05--
$185.00Jan 21$49.50$54.00$51.75$49.50 08/06$49.25–$62.75$49.50--
$180.00Aug 21$12.50$15.50$14.00$11.30 08/07$11.00–$28.25$12.50--
$180.00Sep 18$16.70$20.00$18.35$18.15 08/07$16.10–$31.50$18.15--
$180.00Dec 18$27.30$29.90$28.60$28.01 08/07$26.50–$40.65$28.01--
$180.00Jan 15$29.60$33.50$31.55$30.50 08/06$29.30–$43.30$30.50--
$180.00Mar 19$35.50$38.60$37.05$36.10 08/06$34.85–$48.05$36.10--
$180.00Jun 17$40.60$44.30$42.45$36.00 06/25$40.25–$53.75$40.60--
$180.00Jan 21$52.00$56.00$54.00$58.75 08/04$51.25–$65.25$54.00--
$210.00Aug 21$0.40$1.05$0.73$0.98 08/07$0.73–$10.20$0.73--
$210.00Sep 18$2.00$6.20$4.10$4.00 08/07$3.98–$13.85$4.00--
$210.00Dec 18$13.40$16.20$14.80$14.20 08/06$13.45–$24.90$14.20--
$210.00Jan 15$17.00$19.80$18.40$16.80 08/07$16.95–$27.60$17.00--
$210.00Mar 19$21.80$25.30$23.55$28.65 08/04$22.35–$33.10$23.55--
$210.00Jun 17$27.50$31.40$29.45$34.70 08/04$27.90–$39.50$29.45--
$210.00Jan 21$39.50$43.50$41.50$42.48 07/10$39.25–$51.25$41.50--
$175.00Aug 21$17.00$19.40$18.20$16.84 08/07$15.05–$32.45$17.00--
$175.00Sep 18$19.90$23.50$21.70$20.20 08/07$18.95–$35.35$20.2089
$175.00Dec 18$30.50$33.40$31.95$39.30 07/30$28.90–$44.00$31.9513
$175.00Jan 15$32.60$36.20$34.40$34.90 07/16$32.15–$46.70$34.40--
$175.00Jun 17$43.50$46.80$45.15$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$21.80$24.20$23.00$31.27 08/03$19.05–$36.80$23.00--
$170.00Sep 18$23.80$27.50$25.65$21.55 08/07$22.55–$39.30$23.80--
$170.00Dec 18$33.60$36.30$34.95$34.20 08/06$32.15–$47.40$34.20--
$170.00Jan 15$35.60$39.50$37.55$45.00 08/05$34.85–$49.90$37.55--
$170.00Jun 17$46.10$50.00$48.05$48.62 07/10$45.55–$59.65$48.051
$170.00Jan 21$57.00$61.00$59.00$68.73 07/31$56.00–$70.25$59.00--
$220.00Aug 21$0.05$0.60$0.33$0.50 08/07$0.30–$6.45$0.33465
$220.00Sep 18$0.25$4.50$2.38$2.32 08/07$2.33–$9.90$2.3297
$220.00Dec 18$10.30$13.50$11.90$12.13 08/07$10.60–$20.85$11.90--
$220.00Jan 15$13.60$16.50$15.05$14.45 08/07$13.25–$23.45$14.45--
$220.00Mar 19$18.00$21.90$19.95$22.70 07/31$19.25–$29.10$19.95--
$220.00Jun 17$23.80$28.00$25.90$26.70 07/16$25.20–$35.00$25.90--
$220.00Jan 21$35.50$40.00$37.75$40.15 08/06$36.00–$47.25$37.75--
$165.00Aug 21$26.70$29.50$28.10$24.12 08/07$23.65–$41.30$26.70--
$165.00Sep 18$28.20$31.30$29.75$28.30 08/06$26.50–$43.55$28.30--
$165.00Dec 18$36.60$39.40$38.00$29.83 06/26$35.65–$51.00$36.60--
$165.00Jan 15$39.00$42.50$40.75$46.60 07/23$37.65–$53.20$40.75--
$165.00Jun 17$49.00$52.60$50.80$34.56 06/12$47.70–$62.60$49.00--
$165.00Jan 21$59.50$63.50$61.50$57.73 07/15$58.25–$73.25$59.50--
$160.00Aug 21$31.60$34.40$33.00$28.82 08/07$28.45–$46.05$31.60--
$160.00Sep 18$32.70$36.00$34.35$42.00 08/05$30.65–$47.85$34.35--
$160.00Dec 18$40.30$43.80$42.05$39.83 08/07$38.80–$54.60$40.30--
$160.00Jan 15$42.50$45.40$43.95$48.00 07/28$41.00–$56.75$43.95--
$160.00Mar 19$46.70$50.20$48.45$54.90 08/05$45.65–$60.75$48.45--
$160.00Jun 17$52.00$55.90$53.95$61.05 07/30$50.80–$65.85$53.95--
$160.00Jan 21$62.50$66.50$64.50$71.80 08/05$60.75–$76.00$64.50--
$230.00Aug 21$0.00$0.25$0.13$0.25 08/06$0.13–$4.20$0.13578
$230.00Sep 18$0.10$2.70$1.40$1.46 08/07$0.90–$7.20$1.40266
$230.00Dec 18$7.40$10.70$9.05$10.38 08/06$8.65–$16.95$9.05--
$230.00Jan 15$10.90$13.30$12.10$11.83 08/06$10.55–$20.55$11.83--
$230.00Mar 19$15.40$18.80$17.10$20.80 08/05$16.40–$25.45$17.10--
$230.00Jun 17$21.10$25.00$23.05$24.40 08/07$22.25–$31.65$23.05--
$230.00Jan 21$32.50$36.60$34.55$33.00 08/07$33.25–$43.75$33.00--
$155.00Aug 21$36.60$39.30$37.95$38.42 07/28$32.70–$50.80$37.95--
$155.00Sep 18$37.30$40.50$38.90$47.70 08/05$35.00–$52.20$38.90--
$155.00Dec 18$43.80$47.20$45.50$60.80 08/03$41.95–$58.45$45.50--
$155.00Jan 15$46.00$49.30$47.65$53.00 08/04$44.40–$60.65$47.6568
$155.00Jun 17$55.00$58.60$56.80$46.45 06/24$53.20–$69.10$55.00--
$150.00Aug 21$41.50$44.40$42.95$49.28 07/30$36.95–$55.70$42.95--
$150.00Sep 18$42.00$45.10$43.55$40.31 08/07$39.15–$56.80$42.00--
$150.00Dec 18$48.00$50.90$49.45$56.91 07/31$45.90–$62.40$49.45--
$150.00Jan 15$49.70$52.90$51.30$49.00 08/06$47.95–$64.50$49.70--
$150.00Mar 19$53.50$56.60$55.05$59.32 08/06$51.60–$67.75$55.05--
$150.00Jun 17$58.50$62.40$60.45$62.20 07/28$56.25–$72.55$60.45--
$150.00Jan 21$68.00$72.00$70.00$68.80 08/06$66.25–$82.00$68.80--
$145.00Aug 21$46.50$49.30$47.90$48.60 07/28$41.95–$60.70$47.90--
$145.00Sep 18$46.80$49.80$48.30$54.00 07/31$43.65–$61.55$48.30--
$145.00Dec 18$51.80$55.30$53.55$65.00 07/30$49.45–$66.55$53.55--
$145.00Jan 15$53.70$57.10$55.40$50.90 07/20$51.60–$68.25$53.70--
$145.00Jan 21$71.00$75.00$73.00$74.50 07/28$68.75–$85.00$73.00--
$140.00Aug 21$51.50$54.20$52.85$58.00 07/31$45.80–$65.65$52.85--
$140.00Sep 18$51.80$54.80$53.30$53.70 07/14$48.05–$66.30$53.30--
$140.00Dec 18$56.00$58.80$57.40$61.68 07/06$53.45–$70.70$57.40--
$140.00Jan 15$57.70$60.60$59.15--$59.15–$59.15—$57.7072
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$4.80$8.30$6.55$8.94 08/07$4.20–$17.10$6.55--
$195.00Sep 18$9.40$12.70$11.05$11.78 08/07$8.85–$19.95$11.05--
$195.00Dec 18$18.90$22.60$20.75$19.20 08/03$18.05–$27.45$19.20--
$195.00Jan 15$21.60$25.30$23.45$25.90 07/22$20.15–$29.55$23.45--
$195.00Mar 19$25.30$29.50$27.40$26.00 08/05$24.25–$33.15$26.00--
$195.00Jun 17$29.60$33.60$31.60$29.80 08/05$28.75–$36.40$29.80--
$190.00Aug 21$2.45$4.80$3.63$6.07 08/07$2.78–$13.95$3.63--
$190.00Sep 18$6.70$10.70$8.70$11.30 08/07$6.80–$16.90$8.70--
$190.00Dec 18$16.60$20.50$18.55$20.50 08/07$16.10–$24.65$18.55--
$190.00Jan 15$18.90$22.90$20.90$23.15 07/24$18.05–$26.90$20.90--
$190.00Mar 19$23.70$26.50$25.10$23.50 08/05$22.05–$30.10$23.70--
$190.00Jun 17$27.10$31.00$29.05$30.00 07/30$26.15–$33.85$29.05--
$200.00Aug 21$8.20$11.60$9.90$13.92 08/06$6.20–$20.30$9.90--
$200.00Sep 18$13.00$15.40$14.20$11.20 07/31$10.70–$23.40$13.00--
$200.00Jan 15$24.40$27.70$26.05$28.20 08/07$22.85–$32.30$26.05--
$200.00Mar 19$28.20$32.40$30.30$28.00 08/05$26.90–$35.75$28.20--
$185.00Aug 21$1.25$3.70$2.48$4.40 08/07$1.22–$11.30$2.48--
$185.00Sep 18$5.00$8.60$6.80$8.80 08/07$5.30–$14.25$6.80--
$185.00Dec 18$14.30$18.00$16.15$19.60 07/29$13.55–$21.70$16.15--
$185.00Jan 15$16.30$20.40$18.35$22.92 07/15$15.85–$23.70$18.35--
$185.00Mar 19$20.50$24.20$22.35$20.80 08/05$19.75–$27.45$20.80--
$185.00Jun 17$25.00$28.50$26.75$28.50 08/06$24.30–$30.95$26.75--
$180.00Aug 21$0.45$1.20$0.83$2.80 08/07$0.83–$9.15$0.83175
$180.00Sep 18$3.10$6.30$4.70$6.30 08/07$4.05–$11.80$4.70177
$180.00Dec 18$12.10$14.50$13.30$15.10 07/30$11.45–$19.20$13.30--
$180.00Jan 15$14.10$18.10$16.10$20.30 07/16$13.95–$21.35$16.10--
$180.00Mar 19$18.00$21.80$19.90$21.10 07/31$18.00–$24.90$19.90--
$180.00Jun 17$22.50$26.00$24.25$22.80 08/05$22.25–$28.20$22.80--
$180.00Jan 21$30.00$33.40$31.70$34.00 07/22$29.00–$35.50$31.70--
$210.00Aug 21$16.50$19.30$17.90$12.55 08/03$11.50–$28.10$16.50--
$210.00Sep 18$19.00$22.40$20.70$25.30 07/09$15.90–$30.30$20.70--
$210.00Dec 18$27.70$31.70$29.70$25.60 08/03$25.45–$37.15$27.70--
$210.00Jan 15$30.70$34.00$32.35$29.70 08/05$27.70–$38.90$30.70--
$175.00Aug 21$0.00$2.25$1.13$1.55 08/07$0.83–$7.30$1.13209
$175.00Sep 18$2.05$5.70$3.88$4.80 08/07$3.28–$9.65$3.88--
$175.00Dec 18$10.40$12.40$11.40$15.90 07/14$10.35–$16.95$11.40--
$175.00Jan 15$12.10$15.40$13.75$17.80 07/10$12.20–$19.25$13.75--
$175.00Mar 19$15.70$19.40$17.55$18.70 07/31$16.35–$22.35$17.55--
$175.00Jun 17$20.20$23.80$22.00$22.80 07/31$19.85–$26.35$22.00--
$175.00Jan 21$27.60$31.10$29.35$27.01 07/31$27.25–$32.75$27.60--
$170.00Aug 21$0.00$0.75$0.38$0.80 08/07$0.38–$5.50$0.38--
$170.00Sep 18$1.20$4.00$2.60$3.70 08/07$1.95–$7.65$2.60--
$170.00Dec 18$8.40$12.20$10.30$8.90 08/05$8.30–$14.95$8.90--
$170.00Jan 15$10.60$14.20$12.40$13.40 08/06$10.75–$16.60$12.40--
$170.00Mar 19$14.40$17.30$15.85$14.70 08/05$14.65–$19.95$14.70--
$170.00Jun 17$18.10$21.70$19.90$21.20 08/07$18.30–$24.00$19.90--
$170.00Jan 21$25.40$29.00$27.20$38.25 06/22$24.80–$30.50$27.20--
$220.00Aug 21$26.10$29.20$27.65$22.82 07/31$18.35–$36.65$26.10--
$220.00Sep 18$27.70$31.00$29.35$24.90 07/30$22.25–$38.45$27.70--
$220.00Dec 18$35.00$38.00$36.50$40.50 07/14$31.15–$44.25$36.50--
$165.00Aug 21$0.00$0.60$0.30$0.64 08/06$0.30–$3.68$0.30--
$165.00Sep 18$0.35$3.30$1.83$2.49 08/07$1.43–$6.35$1.83117
$165.00Dec 18$6.50$10.00$8.25$8.55 07/31$7.25–$12.75$8.25--
$165.00Jan 15$8.80$12.00$10.40$13.40 07/21$9.10–$14.80$10.40--
$165.00Mar 19$12.80$15.10$13.95$15.60 07/29$12.50–$17.90$13.955
$165.00Jun 17$16.50$19.10$17.80$19.51 08/06$16.50–$21.70$17.8012
$165.00Jan 21$23.80$26.90$25.35--$25.35–$25.35—$23.806
$160.00Aug 21$0.00$0.50$0.25$0.29 08/04$0.18–$3.13$0.2597
$160.00Sep 18$0.30$1.30$0.80$1.95 08/07$0.80–$5.20$0.80--
$160.00Dec 18$5.40$8.70$7.05$8.29 08/06$5.70–$10.90$7.05--
$160.00Jan 15$7.20$9.80$8.50$7.90 08/05$7.45–$12.75$7.90--
$160.00Jun 17$14.30$17.60$15.95$18.60 07/16$14.45–$19.95$15.95--
$230.00Aug 21$36.00$39.10$37.55$30.63 07/30$26.40–$45.65$36.00--
$230.00Sep 18$37.00$39.90$38.45$48.69 07/01$29.35–$47.15$38.45--
$155.00Aug 21$0.00$0.75$0.38$0.18 08/07$0.20–$2.65$0.18--
$155.00Sep 18$0.25$1.00$0.63$1.30 08/07$0.63–$3.85$0.636
$155.00Dec 18$4.40$7.40$5.90$6.73 08/06$5.30–$9.30$5.90--
$155.00Jan 15$7.10$8.40$7.75$18.10 06/22$6.70–$10.85$7.75--
$150.00Aug 21$0.00$1.35$0.68$0.01 08/03$0.18–$1.83$0.01--
$150.00Sep 18$0.35$0.65$0.50$1.10 08/06$0.50–$3.35$0.5076
$150.00Dec 18$3.30$6.30$4.80$5.70 08/06$4.45–$8.15$4.80--
$150.00Jan 15$6.00$7.20$6.60$8.00 07/22$5.95–$9.55$6.60--
$150.00Mar 19$7.80$10.60$9.20$11.30 07/21$8.40–$12.15$9.20--
$150.00Jun 17$10.50$14.40$12.45$21.62 06/18$11.45–$15.65$12.45--
$150.00Jan 21$17.30$20.80$19.05$20.50 07/14$17.00–$21.65$19.05--
$240.00Aug 21$45.80$49.10$47.45$42.75 07/30$35.60–$55.60$45.80--
$240.00Sep 18$46.10$49.40$47.75$47.00 08/07$37.65–$56.40$47.00--
$145.00Aug 21$0.00$1.35$0.68$0.50 07/29$0.18–$1.93$0.50--
$145.00Sep 18$0.05$0.50$0.28$1.49 07/22$0.28–$2.30$0.2835
$145.00Dec 18$3.20$5.20$4.20$4.52 08/06$3.40–$7.30$4.20--
$145.00Jan 15$3.90$6.40$5.15$7.00 07/09$4.70–$8.25$5.15--
$145.00Jun 17$9.50$12.40$10.95$11.70 07/31$9.95–$14.00$10.95--
$140.00Aug 21$0.00$2.15$1.08$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$2.30$3.90$3.10$3.96 08/06$2.95–$5.85$3.10--
$140.00Jan 15$4.00$5.20$4.60$4.80 07/30$3.85–$6.80$4.60--
$250.00Sep 18$55.50$59.20$57.35$74.80 06/26$46.25–$65.75$57.35--
$135.00Aug 21$0.00$2.15$1.08$0.50 07/28$0.03–$1.35$0.50--
$135.00Sep 18$0.00$0.60$0.30$0.25 08/04$0.23–$1.70$0.25--
$135.00Dec 18$1.55$2.55$2.05$9.70 06/11$2.05–$4.80$2.05--
$135.00Jan 15$2.55$4.60$3.58$4.20 07/31$3.22–$5.65$3.58--
$135.00Mar 19$4.50$7.80$6.15$5.45 08/03$5.35–$7.80$5.45--
$135.00Jun 17$7.00$9.70$8.35$10.00 07/29$8.00–$10.75$8.35--
$135.00Jan 21$12.40$15.50$13.95$20.20 06/23$12.60–$16.00$13.95--
$130.00Aug 21$0.00$2.15$1.08$1.22 06/26$0.20–$1.38$1.08--
$130.00Sep 18$0.00$0.35$0.18$0.28 08/03$0.18–$1.53$0.18--
$130.00Dec 18$1.15$3.30$2.22$2.33 07/31$2.10–$4.00$2.22--
$130.00Jan 15$2.40$3.60$3.00$2.50 08/05$2.75–$5.00$2.50--
$130.00Jan 21$11.40$13.20$12.30$16.00 06/25$11.50–$14.50$12.30--
$125.00Aug 21$0.00$1.35$0.68$0.63 06/29$0.48–$1.30$0.63--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 606
Total Puts 108
Put/Call Ratio 0.18
Net Difference 498

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,456
Total Puts 2,162
Average Put/Call Ratio 0.78
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