Tour v509
ILMN
ILLUMINA INC
$192.64 -0.14%
$193.00 (+0.19%)🌙
as of 08/13 06:40 PM
(8/12 18:41) ◀
|
Thursday, August 13, 2026 (6:40pm)
January 2026
|
▶ (8/14 18:38)
◀ 8/13 18:40 ▶

Option Volume

Detail
ℹ
Current (08/13) 449
Calls: 334 (74%)
Puts: 115 (26%)
Prior (08/12) 714
Calls: 606 (85%)
Puts: 108 (15%)
Current vs Prior -37.11%
Calls: -44.88% (Calls)
Puts: +6.48% (Puts)
Prior 7-Day Total 5,642
Calls: 3,689 (65%)
Puts: 1,953 (35%)
Prior 7-Day Average 806
Calls: 527 (65%)
Puts: 279 (35%)
Current vs Prior 7-Day Avg -44.29%
Calls: -36.62%
Puts: -58.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $343.3K
Calls: $282.8K (82%)
Puts: $60.5K (18%)
Prior (08/12) $189.0K
Calls: $142.4K (75%)
Puts: $46.5K (25%)
Current vs Prior +81.68%
Calls: +98.54%
Puts: +30.07%
Prior 7-Day Total $4.32M
Calls: $3.34M (77%)
Puts: $979.5K (23%)
Prior 7-Day Average $616.9K
Calls: $476.9K (77%)
Puts: $139.9K (23%)
Current vs Prior 7-Day Avg -44.35%
Calls: -40.71%
Puts: -56.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.34
Prior (08/12) 0.18
Current vs Prior +93.20%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -49.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 5,042
Calls: 3,591 (71%)
Puts: 1,451 (29%)
Prior (08/12) 3,694
Calls: 2,714 (73%)
Puts: 980 (27%)
Current vs Prior +36.49%
Prior 7-Day Total 35,829
Calls: 28,133 (79%)
Puts: 7,696 (21%)
Prior 7-Day Average 5,118
Calls: 4,019 (79%)
Puts: 1,099 (21%)
Current vs Prior 7-Day Avg -1.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.00% | 12.10%6.00% | 12.10%
Prior 6.58% | 11.92%6.58% | 11.92%
Current vs Prior -8.93% | +1.45%-8.93% | +1.45%
Prior 7-Day Avg 8.15% | 13.23%8.15% | 13.23%
Current vs 7-Day Avg -26.41% | -8.59%-26.41% | -8.59%
Prior 7-Day Eod 6.58% | 11.92%6.58% | 11.92%
Current vs 7-Day Eod -8.93% | +1.45%-8.93% | +1.45%
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 82% of dollar volume in calls ($282.8K) vs puts ($60.5K). Elevated premium activity with dollar volume up 82% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (334 calls vs 115 puts). P/C ratio rising 93% - increased hedging/bearish positioning.

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 1 of results (avg 8.8%, best 8.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2135.8039.10$37.458.8%10.97--

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. 12 found (avg delta 0.73, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2116.4020.10$18.2520.3%50.89--
$170.00Sep 1823.8027.50$25.6514.4%10.82--
$175.00Sep 1820.9023.30$22.1010.9%60.78--
$185.00Aug 218.1011.40$9.7533.8%10.76--
$180.00Sep 1816.5019.80$18.1518.2%50.71229
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2135.8039.10$37.458.8%10.97--
$210.00Aug 2116.2019.60$17.9019.0%10.90--
$195.00Aug 213.707.80$5.7571.3%20.579
$195.00Sep 189.6012.50$11.0526.2%20.5166

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 391, top 117)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 1811.0013.50$12.2520.4%1170.56367
$230.00Sep 180.302.45$1.38155.8%990.11264
$195.00Aug 212.754.10$3.4339.4%130.4371
$220.00Sep 180.953.90$2.42121.9%100.18--
$200.00Sep 185.309.30$7.3054.8%90.41170
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 212.054.80$3.4380.2%520.40617
$165.00Aug 210.000.70$0.35200.0%120.0449
$165.00Sep 180.953.40$2.17112.9%60.14117
$180.00Aug 210.051.20$0.63182.5%50.11174
$185.00Aug 211.502.00$1.7528.6%50.24--

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 4.4%, max 4.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 21Sep 1840.7%39.0%4.4%119367
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 1.17, avg 10.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$190.00Sep 18$2.30$2.70$2.3064%1.17$187.30
$210.00$220.00Aug 21$0.10$9.90$0.1010%99.00$210.10
$195.00$200.00Sep 18$1.80$3.20$1.8049%1.78$196.80
$190.00$195.00Aug 21$2.37$2.63$2.3760%1.11$192.37
$220.00$230.00Sep 18$1.04$8.96$1.0418%8.62$221.04
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$165.00Sep 18$1.26$8.74$1.2622%6.94$173.74
$195.00$190.00Aug 21$2.32$2.68$2.3257%1.16$192.68
$195.00$185.00Sep 18$4.30$5.70$4.3051%1.33$190.70
$190.00$185.00Aug 21$1.68$3.32$1.6840%1.98$188.32
$180.00$175.00Sep 18$1.42$3.58$1.4228%2.52$178.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.29, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$220.00Sep 18$4.88$4.88$15.1259%0.32$204.88
$200.00$210.00Aug 21$1.25$1.25$8.7573%0.14$201.25
$195.00$200.00Aug 21$1.63$1.63$3.3757%0.48$196.63
$220.00$230.00Aug 21$0.25$0.25$9.7594%0.03$220.25
$220.00$230.00Sep 18$1.04$1.04$8.9682%0.12$221.04
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$180.00Aug 21$1.12$1.12$3.8876%0.29$183.88
$185.00$180.00Sep 18$1.90$1.90$3.1064%0.61$183.10
$175.00$170.00Aug 21$0.55$0.55$4.4589%0.12$174.45
$180.00$175.00Sep 18$1.42$1.42$3.5872%0.40$178.58
$190.00$185.00Aug 21$1.68$1.68$3.3260%0.51$188.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $5.81, cheapest $6.45)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 21Sep 18$6.4540.7%39.0%
$195.00Aug 21Sep 18$5.6740.0%42.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Aug 21Sep 18$5.3040.0%42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 4.77% of stock, avg 9.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Aug 21$3.43$5.75$9.18$185.82$204.184.77%
$190.00Aug 21$5.80$3.43$9.23$180.77$199.234.79%
$185.00Aug 21$9.75$1.75$11.50$173.50$196.505.97%
$210.00Aug 21$0.55$17.90$18.45$191.55$228.459.58%
$175.00Aug 21$18.25$0.85$19.10$155.90$194.109.91%
$195.00Sep 18$9.10$11.05$20.15$174.85$215.1510.46%
$185.00Sep 18$14.55$6.75$21.30$163.70$206.3011.06%
$180.00Sep 18$18.15$4.85$23.00$157.00$203.0011.94%
$175.00Sep 18$22.10$3.43$25.53$149.47$200.5313.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.56% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$180.00Aug 21$0.45$0.63$1.08$178.92$221.08
$210.00$180.00Aug 21$0.55$0.63$1.18$178.82$211.18
$220.00$175.00Aug 21$0.45$0.85$1.30$173.70$221.30
$210.00$175.00Aug 21$0.55$0.85$1.40$173.60$211.40
$220.00$185.00Aug 21$0.45$1.75$2.20$182.80$222.20
$210.00$185.00Aug 21$0.55$1.75$2.30$182.70$212.30
$200.00$180.00Aug 21$1.80$0.63$2.43$177.57$202.43
$200.00$175.00Aug 21$1.80$0.85$2.65$172.35$202.65
$200.00$185.00Aug 21$1.80$1.75$3.55$181.45$203.55
$230.00$165.00Sep 18$1.38$2.17$3.55$161.45$233.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.09, avg credit $1.62)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/175220/230Aug 21$0.80$9.2082%0.09$174.20$220.80
170/175210/220Aug 21$0.65$9.3579%0.07$174.35$210.65
165/175220/230Sep 18$2.30$7.7060%0.30$172.70$222.30
180/185220/230Aug 21$1.37$8.6369%0.16$183.63$221.37
170/175200/210Aug 21$1.80$8.2062%0.22$173.20$201.80
180/185210/220Aug 21$1.22$8.7866%0.14$183.78$211.22
175/180220/230Sep 18$2.46$7.5454%0.33$177.54$222.46
180/185200/210Aug 21$2.37$7.6349%0.31$182.63$202.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 6.81, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Aug 21$0.74$4.2633%5.76
$175.00$180.00$185.00Sep 18$0.35$4.6514%13.29
$200.00$210.00$220.00Aug 21$1.15$8.8520%7.70
$185.00$190.00$195.00Aug 21$1.58$3.4233%2.16
$180.00$185.00$190.00Sep 18$1.30$3.7015%2.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Aug 21$0.64$4.3633%6.81
$180.00$185.00$190.00Aug 21$0.56$4.4429%7.93
$175.00$180.00$185.00Sep 18$0.48$4.5214%9.42
$165.00$170.00$175.00Aug 21$0.60$4.406%7.33
$175.00$180.00$185.00Aug 21$1.34$3.6614%2.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-1.25, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$185.001:2Aug 21-$1.25$8.75
$185.00$190.001:2Aug 21-$1.85$3.15
$190.00$195.001:2Aug 21-$1.06$3.94
$195.00$200.001:2Aug 21-$0.17$4.83
$220.00$230.001:2Sep 18-$0.34$9.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$185.001:2Sep 18-$2.45$7.55
$190.00$185.001:2Aug 21-$0.07$4.93
$195.00$190.001:2Aug 21-$1.11$3.89
$175.00$165.001:2Sep 18-$0.91$9.09
$165.00$160.001:2Aug 21-$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.74%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 18$7.200.491.2%3.74%4.96%4119
$200.00Sep 18$5.300.413.8%2.75%6.57%9170
$220.00Sep 18$0.950.1814.2%0.49%14.70%10--
$230.00Sep 18$0.300.1119.4%0.16%19.55%99264
$195.00Aug 21$2.750.431.2%1.43%2.65%1371
$200.00Aug 21$0.500.273.8%0.26%4.08%5--

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 $230.00 01-15 call last traded $11.83 on 08/06 (now $11.50/$12.10) — try a limit near $11.80. Also watch the $220.00 06-17 call last traded $26.70 on 07/16 (now $24.20/$27.50) — try a limit near $25.85; the $180.00 09-18 call last traded $18.15 on 08/07 (now $16.50/$19.80) — try a limit near $18.15. Most tradeable put: the $195.00 09-18 put last traded $11.78 on 08/07 (now $9.60/$12.50) — try a limit near $11.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$2.75$4.10$3.43$2.85 08/07$3.43–$17.75$2.8571
$195.00Sep 18$7.20$11.00$9.10$8.18 08/07$8.35–$21.65$8.18119
$195.00Dec 18$19.60$23.00$21.30$23.55 08/07$19.10–$32.10$21.30--
$195.00Jan 15$22.20$26.00$24.10$33.10 07/30$22.10–$34.85$24.10--
$195.00Jun 17$33.90$37.30$35.60$40.44 08/04$33.65–$46.15$35.60--
$195.00Jan 21$45.00$49.50$47.25$54.75 08/05$44.75–$58.00$47.25--
$190.00Aug 21$4.20$7.40$5.80$5.58 08/07$5.55–$20.75$5.58--
$190.00Sep 18$11.00$13.50$12.25$10.42 08/07$10.95–$24.20$11.00367
$190.00Dec 18$22.10$25.50$23.80$34.11 07/31$22.05–$34.85$23.80--
$190.00Jan 15$24.60$28.30$26.45$29.55 07/29$24.25–$37.70$26.45--
$190.00Mar 19$30.00$33.30$31.65$38.94 07/30$30.10–$42.70$31.65--
$190.00Jun 17$35.60$39.50$37.55$41.20 07/31$35.65–$48.65$37.55--
$190.00Jan 21$48.10$51.90$50.00$49.97 08/06$46.75–$60.35$49.97--
$200.00Aug 21$0.50$3.10$1.80$2.50 08/07$1.80–$14.35$1.80--
$200.00Sep 18$5.30$9.30$7.30$7.90 08/07$6.50–$18.70$7.30170
$200.00Dec 18$17.10$21.00$19.05$17.24 08/07$17.45–$29.45$17.24--
$200.00Jan 15$20.10$23.40$21.75$21.30 08/06$20.35–$32.30$21.30--
$200.00Mar 19$25.70$29.00$27.35$33.32 07/30$25.80–$37.40$27.35--
$200.00Jun 17$31.80$35.10$33.45$38.20 08/05$31.45–$43.75$33.45--
$200.00Jan 21$43.00$47.50$45.25$43.57 08/06$43.25–$56.00$43.57--
$185.00Aug 21$8.10$11.40$9.75$7.65 08/07$8.25–$24.40$8.10--
$185.00Sep 18$12.80$16.30$14.55$12.70 08/07$13.20–$28.10$12.80--
$185.00Dec 18$25.00$28.50$26.75$31.36 08/05$23.95–$37.75$26.75--
$185.00Jan 15$27.10$30.20$28.65$33.64 07/24$26.55–$40.60$28.65--
$185.00Jun 17$38.10$42.20$40.15$43.29 07/22$37.80–$51.20$40.15--
$185.00Jan 21$50.30$54.00$52.15$49.50 08/06$49.25–$62.75$50.30--
$180.00Aug 21$11.70$15.50$13.60$11.30 08/07$11.00–$28.25$11.70--
$180.00Sep 18$16.50$19.80$18.15$18.15 08/07$16.10–$31.50$18.15229
$180.00Dec 18$27.50$31.00$29.25$28.01 08/07$26.50–$40.65$28.01--
$180.00Jan 15$29.80$33.50$31.65$30.50 08/06$29.30–$43.30$30.50--
$180.00Mar 19$35.30$39.00$37.15$36.10 08/06$34.85–$48.05$36.10--
$180.00Jun 17$40.50$44.70$42.60$36.00 06/25$40.25–$53.75$40.50--
$180.00Jan 21$52.00$56.00$54.00$58.75 08/04$51.25–$65.25$54.00--
$210.00Aug 21$0.05$1.05$0.55$0.98 08/07$0.55–$10.20$0.55365
$210.00Sep 18$3.60$6.30$4.95$4.00 08/07$3.98–$13.85$4.00--
$210.00Dec 18$13.80$16.90$15.35$14.20 08/06$13.45–$24.90$14.20--
$210.00Jan 15$16.70$19.70$18.20$16.80 08/07$16.95–$27.60$16.80--
$210.00Mar 19$21.80$24.60$23.20$28.65 08/04$22.35–$33.10$23.20--
$210.00Jun 17$27.00$31.50$29.25$34.70 08/04$27.90–$39.50$29.25--
$210.00Jan 21$39.50$43.50$41.50$42.48 07/10$39.25–$51.25$41.50--
$175.00Aug 21$16.40$20.10$18.25$16.84 08/07$15.05–$32.45$16.84--
$175.00Sep 18$20.90$23.30$22.10$20.20 08/07$18.95–$35.35$20.90--
$175.00Dec 18$30.70$34.00$32.35$39.30 07/30$28.90–$44.00$32.35--
$175.00Jan 15$32.70$36.50$34.60$34.90 07/16$32.15–$46.70$34.60--
$175.00Jun 17$43.00$47.50$45.25$41.00 06/25$42.75–$56.70$43.00--
$175.00Jan 21$54.50$59.00$56.75$57.50 07/27$53.25–$67.75$56.75--
$170.00Aug 21$21.20$24.50$22.85$31.27 08/03$19.05–$36.80$22.85--
$170.00Sep 18$23.80$27.50$25.65$21.55 08/07$22.55–$39.30$23.80--
$170.00Dec 18$33.30$37.00$35.15$34.20 08/06$32.15–$47.40$34.20--
$170.00Jan 15$35.70$39.40$37.55$45.00 08/05$34.85–$49.90$37.55--
$170.00Jun 17$46.00$49.70$47.85$48.62 07/10$45.55–$59.65$47.85--
$170.00Jan 21$57.00$61.00$59.00$68.73 07/31$56.00–$70.25$59.00--
$220.00Aug 21$0.00$0.90$0.45$0.50 08/07$0.30–$6.45$0.45--
$220.00Sep 18$0.95$3.90$2.42$2.32 08/07$2.33–$9.90$2.32--
$220.00Dec 18$10.00$13.90$11.95$12.13 08/07$10.60–$20.85$11.95--
$220.00Jan 15$13.30$16.20$14.75$14.45 08/07$13.25–$23.45$14.45--
$220.00Mar 19$18.60$22.00$20.30$22.70 07/31$19.25–$29.10$20.30--
$220.00Jun 17$24.20$27.50$25.85$26.70 07/16$25.20–$35.00$25.856
$220.00Jan 21$35.80$40.00$37.90$40.15 08/06$36.00–$47.25$37.90--
$165.00Aug 21$26.00$29.60$27.80$24.12 08/07$23.65–$41.30$26.00--
$165.00Sep 18$28.10$31.50$29.80$28.30 08/06$26.50–$43.55$28.30--
$165.00Dec 18$37.00$39.50$38.25$29.83 06/26$35.65–$51.00$37.00--
$165.00Jan 15$39.10$42.60$40.85$46.60 07/23$37.65–$53.20$40.85--
$165.00Jun 17$49.00$53.20$51.10$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$31.10$34.70$32.90$28.82 08/07$28.45–$46.05$31.10--
$160.00Sep 18$32.50$35.90$34.20$42.00 08/05$30.65–$47.85$34.20--
$160.00Dec 18$40.00$43.70$41.85$39.83 08/07$38.80–$54.60$40.00--
$160.00Jan 15$42.60$46.00$44.30$48.00 07/28$41.00–$56.75$44.30--
$160.00Mar 19$47.10$50.70$48.90$54.90 08/05$45.65–$60.75$48.90--
$160.00Jun 17$52.00$55.50$53.75$61.05 07/30$50.80–$65.85$53.75--
$160.00Jan 21$62.00$66.50$64.25$71.80 08/05$60.75–$76.00$64.25--
$230.00Aug 21$0.00$0.40$0.20$0.25 08/06$0.13–$4.20$0.20575
$230.00Sep 18$0.30$2.45$1.38$1.46 08/07$0.90–$7.20$1.38264
$230.00Dec 18$7.60$11.40$9.50$10.38 08/06$8.65–$16.95$9.50--
$230.00Jan 15$11.50$12.10$11.80$11.83 08/06$10.55–$20.55$11.801.4K
$230.00Mar 19$15.20$18.60$16.90$20.80 08/05$16.40–$25.45$16.90--
$230.00Jun 17$20.50$24.60$22.55$24.40 08/07$22.25–$31.65$22.55--
$230.00Jan 21$32.50$37.00$34.75$33.00 08/07$33.25–$43.75$33.00--
$155.00Aug 21$36.10$39.10$37.60$38.42 07/28$32.70–$50.80$37.60--
$155.00Sep 18$37.30$40.60$38.95$47.70 08/05$35.00–$52.20$38.95--
$155.00Dec 18$43.80$47.50$45.65$60.80 08/03$41.95–$58.45$45.65--
$155.00Jan 15$46.20$49.80$48.00$53.00 08/04$44.40–$60.65$48.00--
$155.00Jun 17$55.00$59.00$57.00$46.45 06/24$53.20–$69.10$55.00--
$150.00Aug 21$41.10$44.30$42.70$49.28 07/30$36.95–$55.70$42.70--
$150.00Sep 18$42.00$45.20$43.60$40.31 08/07$39.15–$56.80$42.00--
$150.00Dec 18$47.90$50.60$49.25$56.91 07/31$45.90–$62.40$49.25--
$150.00Jan 15$49.90$53.40$51.65$49.00 08/06$47.95–$64.50$49.90--
$150.00Mar 19$53.60$57.00$55.30$59.32 08/06$51.60–$67.75$55.30--
$150.00Jun 17$58.50$62.00$60.25$62.20 07/28$56.25–$72.55$60.25--
$150.00Jan 21$68.00$72.00$70.00$68.80 08/06$66.25–$82.00$68.80--
$145.00Aug 21$46.10$49.30$47.70$48.60 07/28$41.95–$60.70$47.70--
$145.00Sep 18$46.80$50.20$48.50$54.00 07/31$43.65–$61.55$48.50--
$145.00Dec 18$51.90$55.30$53.60$65.00 07/30$49.45–$66.55$53.60--
$145.00Jan 15$53.70$57.30$55.50$50.90 07/20$51.60–$68.25$53.70--
$145.00Jan 21$71.00$75.50$73.25$74.50 07/28$68.75–$85.00$73.25--
$140.00Aug 21$51.10$54.40$52.75$58.00 07/31$45.80–$65.65$52.75--
$140.00Sep 18$51.60$55.00$53.30$53.70 07/14$48.05–$66.30$53.30--
$140.00Dec 18$56.20$59.10$57.65$61.68 07/06$53.45–$70.70$57.65--
$250.00Dec 18$5.20$7.70$6.45--$6.45–$6.45—$5.205
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$3.70$7.80$5.75$8.94 08/07$4.20–$17.10$5.759
$195.00Sep 18$9.60$12.50$11.05$11.78 08/07$8.85–$19.95$11.0566
$195.00Dec 18$19.30$23.00$21.15$19.20 08/03$18.05–$27.45$19.30--
$195.00Jan 15$21.30$25.40$23.35$25.90 07/22$20.15–$29.55$23.35--
$195.00Mar 19$26.50$29.20$27.85$26.00 08/05$24.25–$33.15$26.50--
$195.00Jun 17$29.40$34.00$31.70$29.80 08/05$28.75–$36.40$29.80--
$190.00Aug 21$2.05$4.80$3.43$6.07 08/07$2.78–$13.95$3.43617
$190.00Sep 18$6.50$9.90$8.20$11.30 08/07$6.80–$16.90$8.20--
$190.00Dec 18$16.90$20.50$18.70$20.50 08/07$16.10–$24.65$18.70--
$190.00Jan 15$19.20$22.30$20.75$23.15 07/24$18.05–$26.90$20.75--
$190.00Mar 19$23.30$26.60$24.95$23.50 08/05$22.05–$30.10$23.50--
$190.00Jun 17$26.60$30.80$28.70$30.00 07/30$26.15–$33.85$28.70--
$200.00Aug 21$7.70$10.30$9.00$13.92 08/06$6.20–$20.30$9.00--
$200.00Sep 18$12.10$15.70$13.90$11.20 07/31$10.70–$23.40$12.10--
$200.00Jan 15$24.00$28.00$26.00$28.20 08/07$22.85–$32.30$26.00--
$200.00Mar 19$29.10$31.90$30.50$28.00 08/05$26.90–$35.75$29.10--
$185.00Aug 21$1.50$2.00$1.75$4.40 08/07$1.22–$11.30$1.75--
$185.00Sep 18$5.10$8.40$6.75$8.80 08/07$5.30–$14.25$6.75--
$185.00Dec 18$14.50$18.00$16.25$19.60 07/29$13.55–$21.70$16.25--
$185.00Jan 15$16.70$20.10$18.40$22.92 07/15$15.85–$23.70$18.40--
$185.00Mar 19$20.50$24.50$22.50$20.80 08/05$19.75–$27.45$20.80--
$185.00Jun 17$24.60$28.50$26.55$28.50 08/06$24.30–$30.95$26.55--
$180.00Aug 21$0.05$1.20$0.63$2.80 08/07$0.63–$9.15$0.63174
$180.00Sep 18$3.10$6.60$4.85$6.30 08/07$4.05–$11.80$4.85177
$180.00Dec 18$12.30$15.80$14.05$15.10 07/30$11.45–$19.20$14.05--
$180.00Jan 15$14.10$18.00$16.05$20.30 07/16$13.95–$21.35$16.05--
$180.00Mar 19$18.20$22.00$20.10$21.10 07/31$18.00–$24.90$20.10--
$180.00Jun 17$22.00$26.10$24.05$22.80 08/05$22.25–$28.20$22.80--
$180.00Jan 21$28.90$33.40$31.15$34.00 07/22$29.00–$35.50$31.15--
$210.00Aug 21$16.20$19.60$17.90$12.55 08/03$11.50–$28.10$16.20--
$210.00Sep 18$19.90$22.80$21.35$25.30 07/09$15.90–$30.30$21.35--
$210.00Dec 18$28.60$31.30$29.95$25.60 08/03$25.45–$37.15$28.60--
$210.00Jan 15$30.80$34.00$32.40$29.70 08/05$27.70–$38.90$30.80--
$175.00Aug 21$0.20$1.50$0.85$1.55 08/07$0.83–$7.30$0.85209
$175.00Sep 18$2.95$3.90$3.43$4.80 08/07$3.28–$9.65$3.4323
$175.00Dec 18$10.20$13.70$11.95$15.90 07/14$10.35–$16.95$11.95--
$175.00Jan 15$12.40$15.60$14.00$17.80 07/10$12.20–$19.25$14.00--
$175.00Mar 19$15.80$19.90$17.85$18.70 07/31$16.35–$22.35$17.85--
$175.00Jun 17$19.80$24.00$21.90$22.80 07/31$19.85–$26.35$21.90--
$175.00Jan 21$26.50$31.00$28.75$27.01 07/31$27.25–$32.75$27.01--
$170.00Aug 21$0.00$0.60$0.30$0.80 08/07$0.30–$5.50$0.30--
$170.00Sep 18$1.80$3.90$2.85$3.70 08/07$1.95–$7.65$2.85--
$170.00Dec 18$8.10$11.70$9.90$8.90 08/05$8.30–$14.95$8.90--
$170.00Jan 15$10.40$13.90$12.15$13.40 08/06$10.75–$16.60$12.15--
$170.00Mar 19$14.40$17.70$16.05$14.70 08/05$14.65–$19.95$14.70--
$170.00Jun 17$17.40$22.00$19.70$21.20 08/07$18.30–$24.00$19.70--
$170.00Jan 21$24.20$29.00$26.60$38.25 06/22$24.80–$30.50$26.60--
$220.00Aug 21$25.70$29.00$27.35$22.82 07/31$18.35–$36.65$25.70--
$220.00Sep 18$27.90$30.40$29.15$24.90 07/30$22.25–$38.45$27.90--
$220.00Dec 18$34.90$38.20$36.55$40.50 07/14$31.15–$44.25$36.55--
$165.00Aug 21$0.00$0.70$0.35$0.64 08/06$0.30–$3.68$0.3549
$165.00Sep 18$0.95$3.40$2.17$2.49 08/07$1.43–$6.35$2.17117
$165.00Dec 18$6.40$10.50$8.45$8.55 07/31$7.25–$12.75$8.45--
$165.00Jan 15$8.30$12.50$10.40$13.40 07/21$9.10–$14.80$10.40--
$165.00Mar 19$12.70$15.40$14.05$15.60 07/29$12.50–$17.90$14.05--
$165.00Jun 17$16.50$19.70$18.10$19.51 08/06$16.50–$21.70$18.10--
$165.00Jan 21$22.40$27.00$24.70--$24.70–$25.35$22.4010
$160.00Aug 21$0.00$0.50$0.25$0.29 08/04$0.18–$3.03$0.25--
$160.00Sep 18$0.05$1.80$0.93$1.95 08/07$0.80–$5.20$0.93--
$160.00Dec 18$5.70$8.60$7.15$8.29 08/06$5.70–$10.90$7.15--
$160.00Jan 15$6.90$10.50$8.70$7.90 08/05$7.45–$12.75$7.90--
$160.00Jun 17$13.70$18.00$15.85$18.60 07/16$14.45–$19.95$15.85--
$230.00Aug 21$35.80$39.10$37.45$30.63 07/30$26.40–$45.65$35.80--
$230.00Sep 18$36.70$39.80$38.25$48.69 07/01$29.35–$47.15$38.25--
$155.00Aug 21$0.00$1.20$0.60$0.18 08/07$0.20–$2.65$0.18--
$155.00Sep 18$0.50$1.00$0.75$1.30 08/07$0.63–$3.78$0.75--
$155.00Dec 18$4.20$7.20$5.70$6.73 08/06$5.30–$9.25$5.70--
$155.00Jan 15$5.40$8.90$7.15$18.10 06/22$6.70–$10.85$7.15--
$150.00Aug 21$0.00$2.15$1.08$0.01 08/03$0.18–$1.83$0.01--
$150.00Sep 18$0.30$0.85$0.57$1.10 08/06$0.50–$3.35$0.57--
$150.00Dec 18$3.40$6.20$4.80$5.70 08/06$4.45–$8.15$4.80--
$150.00Jan 15$4.70$7.10$5.90$8.00 07/22$5.90–$9.55$5.90--
$150.00Mar 19$7.20$11.20$9.20$11.30 07/21$8.40–$12.15$9.20--
$150.00Jun 17$10.10$14.20$12.15$21.62 06/18$11.45–$15.65$12.15--
$150.00Jan 21$16.00$21.00$18.50$20.50 07/14$17.00–$21.65$18.50--
$240.00Aug 21$45.80$49.10$47.45$42.75 07/30$35.60–$55.60$45.80--
$240.00Sep 18$46.30$49.30$47.80$47.00 08/07$37.65–$56.40$47.00--
$145.00Aug 21$0.00$1.20$0.60$0.50 07/29$0.18–$1.83$0.50--
$145.00Sep 18$0.00$0.70$0.35$1.49 07/22$0.28–$2.28$0.35--
$145.00Dec 18$2.40$5.40$3.90$4.52 08/06$3.40–$7.30$3.90--
$145.00Jan 15$3.90$6.50$5.20$7.00 07/09$4.70–$8.25$5.20--
$145.00Jun 17$8.60$13.20$10.90$11.70 07/31$9.95–$14.00$10.90--
$140.00Aug 21$0.00$1.95$0.98$0.12 08/03$0.13–$1.58$0.12--
$140.00Sep 18$0.00$0.55$0.28$0.35 08/04$0.25–$2.25$0.28--
$140.00Dec 18$1.65$4.50$3.08$3.96 08/06$2.95–$5.85$3.08--
$140.00Jan 15$3.10$5.10$4.10$4.80 07/30$3.85–$6.80$4.10--
$250.00Sep 18$55.90$59.10$57.50$74.80 06/26$46.25–$65.75$57.50--
$135.00Aug 21$0.00$1.95$0.98$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$1.95$2.55$2.25$9.70 06/11$2.05–$4.80$2.25--
$135.00Jan 15$2.70$4.20$3.45$4.20 07/31$3.22–$5.65$3.45--
$135.00Mar 19$4.00$7.20$5.60$5.45 08/03$5.35–$7.80$5.45--
$135.00Jun 17$6.00$10.50$8.25$10.00 07/29$8.00–$10.75$8.25--
$135.00Jan 21$11.00$16.00$13.50$20.20 06/23$12.60–$16.00$13.50--
$130.00Aug 21$0.00$1.75$0.88$1.22 06/26$0.20–$1.38$0.88--
$130.00Sep 18$0.00$0.35$0.18$0.28 08/03$0.18–$1.53$0.18--
$130.00Dec 18$1.05$3.20$2.13$2.33 07/31$2.10–$3.80$2.13--
$130.00Jan 15$2.30$3.80$3.05$2.50 08/05$2.75–$5.00$2.50--
$130.00Jan 21$11.20$13.50$12.35$16.00 06/25$11.50–$14.50$12.35--
$125.00Aug 21$0.00$2.15$1.08$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 334
Total Puts 115
Put/Call Ratio 0.34
Net Difference 219

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,689
Total Puts 1,953
Average Put/Call Ratio 0.69
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