Tour v509
ILMN
ILLUMINA INC
$190.89 -0.91%
$189.16 (-0.91%)🌙
as of 08/14 06:37 PM
(8/13 18:40) ◀
|
Friday, August 14, 2026 (6:38pm)
January 2026
|
▶ (8/17 18:37)
◀ 8/14 18:38 ▶

Option Volume

Detail
ℹ
Current (08/14) 137
Calls: 104 (76%)
Puts: 33 (24%)
Prior (08/13) 449
Calls: 334 (74%)
Puts: 115 (26%)
Current vs Prior -69.49%
Calls: -68.86% (Calls)
Puts: -71.30% (Puts)
Prior 7-Day Total 5,250
Calls: 3,266 (62%)
Puts: 1,984 (38%)
Prior 7-Day Average 750
Calls: 466 (62%)
Puts: 283 (38%)
Current vs Prior 7-Day Avg -81.73%
Calls: -77.71%
Puts: -88.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $82.9K
Calls: $67.6K (81%)
Puts: $15.4K (19%)
Prior (08/13) $343.3K
Calls: $282.8K (82%)
Puts: $60.5K (18%)
Current vs Prior -75.84%
Calls: -76.10%
Puts: -74.60%
Prior 7-Day Total $3.83M
Calls: $2.80M (73%)
Puts: $1.02M (27%)
Prior 7-Day Average $546.8K
Calls: $400.6K (73%)
Puts: $146.2K (27%)
Current vs Prior 7-Day Avg -84.83%
Calls: -83.13%
Puts: -89.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.32
Prior (08/13) 0.34
Current vs Prior -7.84%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -56.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 5,582
Calls: 3,699 (66%)
Puts: 1,883 (34%)
Prior (08/13) 5,042
Calls: 3,591 (71%)
Puts: 1,451 (29%)
Current vs Prior +10.71%
Prior 7-Day Total 36,116
Calls: 27,962 (77%)
Puts: 8,154 (23%)
Prior 7-Day Average 5,159
Calls: 3,994 (77%)
Puts: 1,164 (23%)
Current vs Prior 7-Day Avg +8.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.29% | 11.63%5.29% | 11.63%
Prior 6.00% | 12.10%6.00% | 12.10%
Current vs Prior -11.75% | -3.85%-11.75% | -3.85%
Prior 7-Day Avg 7.46% | 12.80%7.46% | 12.80%
Current vs 7-Day Avg -29.10% | -9.16%-29.10% | -9.16%
Prior 7-Day Eod 6.00% | 12.10%6.00% | 12.10%
Current vs 7-Day Eod -11.75% | -3.85%-11.75% | -3.85%
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 81% of dollar volume in calls ($67.6K) vs puts ($15.4K). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 69% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (104 calls vs 33 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 1 of results (avg 6.8%, best 6.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 1810.0010.70$10.356.8%90.53302
PUTS (0)
No puts meet the criteria

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. 8 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2128.9032.80$30.8512.6%21.0013
$165.00Aug 2124.0027.80$25.9014.7%10.97--
$180.00Aug 219.7013.50$11.6032.8%10.80--
$175.00Sep 1817.8021.70$19.7519.7%20.7988
$185.00Sep 1811.0014.70$12.8528.8%10.62--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 189.9013.80$11.8532.9%10.5466

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 103, top 16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 181.355.30$3.33118.6%160.24--
$210.00Aug 210.000.55$0.28196.4%150.06365
$190.00Sep 1810.0010.70$10.356.8%90.53302
$220.00Aug 210.000.40$0.20200.0%70.04464
$195.00Sep 187.409.20$8.3021.7%70.46120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 182.807.00$4.9085.7%60.30177
$180.00Aug 210.502.90$1.70141.2%50.21172
$170.00Sep 181.204.00$2.60107.7%40.18101
$175.00Aug 210.101.45$0.78173.1%30.11210
$185.00Aug 211.252.25$1.7557.1%30.28314

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 29.2%, max 29.2%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 1852.3%40.5%29.2%11349

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 32.33, avg 5.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Aug 21$1.40$3.60$1.4052%2.57$191.40
$190.00$195.00Sep 18$2.05$2.95$2.0553%1.44$192.05
$185.00$190.00Sep 18$2.50$2.50$2.5062%1.00$187.50
$210.00$220.00Sep 18$1.38$8.62$1.3824%6.25$211.38
$195.00$200.00Aug 21$1.27$3.73$1.2734%2.94$196.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Sep 18$0.15$4.85$0.1521%32.33$174.85
$190.00$185.00Aug 21$1.68$3.32$1.6848%1.98$188.32
$185.00$180.00Sep 18$1.75$3.25$1.7538%1.86$183.25
$180.00$175.00Aug 21$0.92$4.08$0.9221%4.43$179.08
$195.00$185.00Sep 18$5.20$4.80$5.2054%0.92$189.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.75, avg 0.33)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$210.00Sep 18$4.97$4.97$10.0354%0.50$199.97
$200.00$210.00Aug 21$0.80$0.80$9.2081%0.09$200.80
$195.00$200.00Aug 21$1.27$1.27$3.7366%0.34$196.27
$210.00$220.00Sep 18$1.38$1.38$8.6276%0.16$211.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$175.00Sep 18$2.15$2.15$2.8570%0.75$177.85
$170.00$155.00Sep 18$1.85$1.85$13.1582%0.14$168.15
$180.00$175.00Aug 21$0.92$0.92$4.0879%0.23$179.08
$185.00$180.00Sep 18$1.75$1.75$3.2562%0.54$183.25
$190.00$185.00Aug 21$1.68$1.68$3.3252%0.51$188.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.28, cheapest $5.95)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Aug 21Sep 18$5.9540.9%43.6%
$190.00Aug 21Sep 18$6.6033.7%40.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.76% of stock, avg 8.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$3.75$3.43$7.18$182.82$197.183.76%
$180.00Aug 21$11.60$1.70$13.30$166.70$193.306.97%
$185.00Sep 18$12.85$6.65$19.50$165.50$204.5010.22%
$195.00Sep 18$8.30$11.85$20.15$174.85$215.1510.56%
$175.00Sep 18$19.75$2.75$22.50$152.50$197.5011.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.56% of stock, avg 3.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$175.00Aug 21$0.28$0.78$1.06$173.94$211.06
$200.00$175.00Aug 21$1.08$0.78$1.86$173.14$201.86
$210.00$180.00Aug 21$0.28$1.70$1.98$178.02$211.98
$210.00$185.00Aug 21$0.28$1.75$2.03$182.97$212.03
$200.00$180.00Aug 21$1.08$1.70$2.78$177.22$202.78
$220.00$155.00Sep 18$1.95$0.75$2.70$152.30$222.70
$200.00$185.00Aug 21$1.08$1.75$2.83$182.17$202.83
$195.00$175.00Aug 21$2.35$0.78$3.13$171.87$198.13
$195.00$185.00Aug 21$2.35$1.75$4.10$180.90$199.10
$220.00$170.00Sep 18$1.95$2.60$4.55$165.45$224.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.78, avg credit $2.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/180195/200Aug 21$2.19$2.8145%0.78$177.81$197.19
175/180210/220Sep 18$3.53$6.4746%0.55$176.47$213.53
175/180200/210Aug 21$1.72$8.2860%0.21$178.28$201.72
170/175210/220Sep 18$1.53$8.4755%0.18$173.47$211.53
155/170210/220Sep 18$3.23$11.7758%0.27$166.77$213.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 37.46, cheapest $0.13)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Aug 21$0.13$4.8733%37.46
$200.00$210.00$220.00Aug 21$0.72$9.2816%12.89
$185.00$190.00$195.00Sep 18$0.45$4.5516%10.11
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Aug 21$1.63$3.3727%2.07
$170.00$175.00$180.00Sep 18$2.00$3.0012%1.50

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 $-1.45, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$185.001:2Sep 18-$5.95$4.05
$210.00$220.001:2Sep 18-$0.57$9.43
$190.00$195.001:2Aug 21-$0.95$4.05
$210.00$220.001:2Aug 21-$0.12$9.88
$165.00$180.001:2Aug 21$2.70$12.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$185.001:2Sep 18-$1.45$8.55
$190.00$185.001:2Aug 21-$0.07$4.93
$180.00$175.001:2Sep 18-$0.60$4.40
$185.00$180.001:2Aug 21-$1.65$3.35
$185.00$180.001:2Sep 18-$3.15$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.88%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 18$7.400.462.1%3.88%6.03%7120
$210.00Sep 18$1.350.2410.0%0.71%10.72%16--
$220.00Sep 18$0.200.1615.2%0.10%15.35%3--
$195.00Aug 21$1.300.342.1%0.68%2.83%2--
$200.00Aug 21$0.600.194.8%0.31%5.09%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. 198 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 $190.00 09-18 call last traded $10.42 on 08/07 (now $10.00/$10.70) — try a limit near $10.35. Also watch the $150.00 01-15 call last traded $49.00 on 08/06 (now $47.70/$51.40) — try a limit near $49.00; the $160.00 08-21 call last traded $28.82 on 08/07 (now $28.90/$32.80) — try a limit near $28.90. Most tradeable put: the $240.00 09-18 put last traded $47.00 on 08/07 (now $48.10/$51.30) — try a limit near $48.10.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$2.20$5.30$3.75$5.58 08/07$3.75–$20.75$3.75--
$190.00Sep 18$10.00$10.70$10.35$10.42 08/07$10.35–$24.20$10.35302
$190.00Dec 18$20.30$23.60$21.95$34.11 07/31$21.95–$34.85$21.95--
$190.00Jan 15$22.90$26.90$24.90$29.55 07/29$24.25–$37.70$24.90--
$190.00Mar 19$28.80$32.00$30.40$38.94 07/30$30.10–$42.70$30.40--
$190.00Jun 17$34.30$38.00$36.15$41.20 07/31$35.65–$48.65$36.15--
$190.00Jan 21$45.50$50.00$47.75$49.97 08/06$46.75–$60.35$47.75--
$195.00Aug 21$1.30$3.40$2.35$2.85 08/07$2.35–$17.75$2.35--
$195.00Sep 18$7.40$9.20$8.30$8.18 08/07$8.30–$21.65$8.18120
$195.00Dec 18$17.60$21.50$19.55$23.55 08/07$19.10–$32.10$19.55--
$195.00Jan 15$20.40$24.40$22.40$33.10 07/30$22.10–$34.85$22.40--
$195.00Jun 17$32.10$36.00$34.05$40.44 08/04$33.65–$46.15$34.05--
$195.00Jan 21$43.50$48.00$45.75$54.75 08/05$44.75–$58.00$45.75--
$185.00Aug 21$5.50$9.50$7.50$7.65 08/07$7.50–$24.40$7.50--
$185.00Sep 18$11.00$14.70$12.85$12.70 08/07$12.85–$28.10$12.70--
$185.00Dec 18$22.70$26.50$24.60$31.36 08/05$23.95–$37.75$24.60--
$185.00Jan 15$25.20$29.50$27.35$33.64 07/24$26.55–$40.60$27.35--
$185.00Jun 17$36.50$40.50$38.50$43.29 07/22$37.80–$51.20$38.50--
$185.00Jan 21$49.00$52.50$50.75$49.50 08/06$49.25–$62.75$49.50--
$200.00Aug 21$0.60$1.55$1.08$2.50 08/07$1.08–$14.35$1.08--
$200.00Sep 18$3.80$7.90$5.85$7.90 08/07$5.85–$18.70$5.85--
$200.00Dec 18$15.80$19.50$17.65$17.24 08/07$17.45–$29.45$17.24--
$200.00Jan 15$18.40$22.40$20.40$21.30 08/06$20.35–$32.30$20.40206
$200.00Mar 19$24.40$28.00$26.20$33.32 07/30$25.80–$37.40$26.20--
$200.00Jun 17$30.00$34.00$32.00$38.20 08/05$31.45–$43.75$32.00--
$200.00Jan 21$41.50$46.00$43.75$43.57 08/06$43.25–$56.00$43.57--
$180.00Aug 21$9.70$13.50$11.60$11.30 08/07$11.00–$28.25$11.30--
$180.00Sep 18$14.00$18.00$16.00$18.15 08/07$16.00–$31.50$16.00--
$180.00Dec 18$25.40$29.00$27.20$28.01 08/07$26.50–$40.65$27.20--
$180.00Jan 15$27.90$31.80$29.85$30.50 08/06$29.30–$43.30$29.85--
$180.00Mar 19$33.50$37.30$35.40$36.10 08/06$34.85–$48.05$35.40--
$180.00Jun 17$39.80$43.00$41.40$36.00 06/25$40.25–$53.75$39.80--
$180.00Jan 21$50.00$54.50$52.25$58.75 08/04$51.25–$65.25$52.25--
$175.00Aug 21$14.20$18.00$16.10$16.84 08/07$15.05–$32.45$16.10--
$175.00Sep 18$17.80$21.70$19.75$20.20 08/07$18.95–$35.35$19.7588
$175.00Dec 18$28.10$32.00$30.05$39.30 07/30$28.90–$44.00$30.05--
$175.00Jan 15$31.30$34.90$33.10$34.90 07/16$32.15–$46.70$33.10--
$175.00Jun 17$41.50$45.50$43.50$41.00 06/25$42.75–$56.70$41.50--
$175.00Jan 21$52.50$56.90$54.70$57.50 07/27$53.25–$67.75$54.70--
$210.00Aug 21$0.00$0.55$0.28$0.98 08/07$0.28–$10.20$0.28365
$210.00Sep 18$1.35$5.30$3.33$4.00 08/07$3.33–$13.85$3.33--
$210.00Dec 18$11.90$15.80$13.85$14.20 08/06$13.45–$24.90$13.85--
$210.00Jan 15$15.30$18.70$17.00$16.80 08/07$16.95–$27.60$16.80--
$210.00Mar 19$20.10$24.00$22.05$28.65 08/04$22.05–$33.10$22.05--
$210.00Jun 17$26.20$30.00$28.10$34.70 08/04$27.90–$39.50$28.10--
$210.00Jan 21$39.00$42.00$40.50$42.48 07/10$39.25–$51.25$40.50--
$170.00Aug 21$19.10$22.90$21.00$31.27 08/03$19.05–$36.80$21.00--
$170.00Sep 18$21.60$25.50$23.55$21.55 08/07$22.55–$39.30$21.60--
$170.00Dec 18$31.50$35.00$33.25$34.20 08/06$32.15–$47.40$33.25--
$170.00Jan 15$33.90$37.70$35.80$45.00 08/05$34.85–$49.90$35.80--
$170.00Jun 17$44.50$48.50$46.50$48.62 07/10$45.55–$59.65$46.50--
$170.00Jan 21$55.20$59.50$57.35$68.73 07/31$56.00–$70.25$57.35--
$165.00Aug 21$24.00$27.80$25.90$24.12 08/07$23.65–$41.30$24.12--
$165.00Sep 18$25.90$29.60$27.75$28.30 08/06$26.50–$43.55$27.75--
$165.00Dec 18$34.80$38.00$36.40$29.83 06/26$35.65–$51.00$34.80--
$165.00Jan 15$37.10$40.80$38.95$46.60 07/23$37.65–$53.20$38.95--
$165.00Jun 17$47.10$51.50$49.30$34.56 06/12$47.70–$62.60$47.10--
$165.00Jan 21$58.20$62.00$60.10$57.73 07/15$58.25–$73.25$58.20--
$220.00Aug 21$0.00$0.40$0.20$0.50 08/07$0.20–$6.45$0.20464
$220.00Sep 18$0.20$3.70$1.95$2.32 08/07$1.95–$9.90$1.95--
$220.00Dec 18$9.10$12.60$10.85$12.13 08/07$10.60–$20.85$10.85--
$220.00Jan 15$11.40$15.30$13.35$14.45 08/07$13.25–$23.45$13.35--
$220.00Mar 19$16.90$20.80$18.85$22.70 07/31$18.85–$29.10$18.85--
$220.00Jun 17$23.60$26.50$25.05$26.70 07/16$25.05–$35.00$25.05--
$220.00Jan 21$35.50$38.50$37.00$40.15 08/06$36.00–$47.25$37.00--
$160.00Aug 21$28.90$32.80$30.85$28.82 08/07$28.45–$46.05$28.9013
$160.00Sep 18$30.40$34.30$32.35$42.00 08/05$30.65–$47.85$32.35--
$160.00Dec 18$38.10$42.00$40.05$39.83 08/07$38.80–$54.60$39.83--
$160.00Jan 15$40.80$44.40$42.60$48.00 07/28$41.00–$56.75$42.60--
$160.00Mar 19$45.00$48.60$46.80$54.90 08/05$45.65–$60.75$46.80--
$160.00Jun 17$50.10$54.50$52.30$61.05 07/30$50.80–$65.85$52.30--
$160.00Jan 21$60.50$64.50$62.50$71.80 08/05$60.75–$76.00$62.50--
$155.00Aug 21$33.90$37.60$35.75$38.42 07/28$32.70–$50.80$35.75--
$155.00Sep 18$35.10$38.20$36.65$47.70 08/05$35.00–$52.20$36.65--
$155.00Dec 18$41.90$45.50$43.70$60.80 08/03$41.95–$58.45$43.70--
$155.00Jan 15$44.00$48.00$46.00$53.00 08/04$44.40–$60.65$46.00--
$155.00Jun 17$53.10$57.10$55.10$46.45 06/24$53.20–$69.10$53.10--
$230.00Aug 21$0.00$0.75$0.38$0.25 08/06$0.13–$4.20$0.25--
$230.00Sep 18$0.60$1.10$0.85$1.46 08/07$0.85–$7.20$0.85192
$230.00Dec 18$6.60$10.40$8.50$10.38 08/06$8.50–$16.95$8.50--
$230.00Jan 15$9.40$11.20$10.30$11.83 08/06$10.30–$20.55$10.301.4K
$230.00Mar 19$14.00$17.80$15.90$20.80 08/05$15.90–$25.45$15.90--
$230.00Jun 17$19.80$23.50$21.65$24.40 08/07$21.65–$31.65$21.65--
$230.00Jan 21$30.50$35.50$33.00$33.00 08/07$33.00–$43.75$33.00--
$150.00Aug 21$38.90$42.10$40.50$49.28 07/30$36.95–$55.70$40.50--
$150.00Sep 18$39.80$43.50$41.65$40.31 08/07$39.15–$56.80$40.31--
$150.00Dec 18$45.70$49.50$47.60$56.91 07/31$45.90–$62.40$47.60--
$150.00Jan 15$47.70$51.40$49.55$49.00 08/06$47.95–$64.50$49.00539
$150.00Mar 19$51.70$55.60$53.65$59.32 08/06$51.60–$67.75$53.65--
$150.00Jun 17$56.50$60.50$58.50$62.20 07/28$56.25–$72.55$58.50--
$150.00Jan 21$66.80$70.50$68.65$68.80 08/06$66.25–$82.00$68.65--
$145.00Aug 21$43.90$47.10$45.50$48.60 07/28$41.95–$60.70$45.50--
$145.00Sep 18$44.60$47.80$46.20$54.00 07/31$43.65–$61.55$46.20--
$145.00Dec 18$49.70$53.30$51.50$65.00 07/30$49.45–$66.55$51.50--
$145.00Jan 15$51.60$54.90$53.25$50.90 07/20$51.60–$68.25$51.60--
$145.00Jan 21$69.70$73.50$71.60$74.50 07/28$68.75–$85.00$71.60--
$140.00Aug 21$48.90$52.70$50.80$58.00 07/31$45.80–$65.65$50.80--
$140.00Sep 18$49.50$53.30$51.40$53.70 07/14$48.05–$66.30$51.40--
$140.00Dec 18$53.70$57.30$55.50$61.68 07/06$53.45–$70.70$55.50--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$2.05$4.80$3.43$6.07 08/07$2.78–$13.80$3.43665
$190.00Sep 18$7.20$11.00$9.10$11.30 08/07$6.80–$16.90$9.10--
$190.00Dec 18$17.10$20.90$19.00$20.50 08/07$16.10–$24.65$19.00--
$190.00Jan 15$19.10$23.00$21.05$23.15 07/24$18.05–$26.90$21.05--
$190.00Mar 19$23.30$27.10$25.20$23.50 08/05$22.05–$30.10$23.50--
$190.00Jun 17$27.40$31.00$29.20$30.00 07/30$26.15–$33.85$29.20--
$195.00Aug 21$4.90$7.80$6.35$8.94 08/07$4.20–$17.10$6.35--
$195.00Sep 18$9.90$13.80$11.85$11.78 08/07$8.85–$19.95$11.7866
$195.00Dec 18$19.80$23.50$21.65$19.20 08/03$18.05–$27.45$19.80--
$195.00Jan 15$21.90$25.80$23.85$25.90 07/22$20.15–$29.55$23.85--
$195.00Mar 19$26.20$29.80$28.00$26.00 08/05$24.25–$33.15$26.20--
$195.00Jun 17$30.10$34.00$32.05$29.80 08/05$28.75–$36.40$30.10--
$185.00Aug 21$1.25$2.25$1.75$4.40 08/07$1.22–$11.30$1.75314
$185.00Sep 18$5.00$8.30$6.65$8.80 08/07$5.30–$14.25$6.6570
$185.00Dec 18$14.60$18.20$16.40$19.60 07/29$13.55–$21.70$16.40--
$185.00Jan 15$16.70$20.20$18.45$22.92 07/15$15.85–$23.70$18.45--
$185.00Mar 19$20.80$25.00$22.90$20.80 08/05$19.75–$27.45$20.80--
$185.00Jun 17$24.60$29.00$26.80$28.50 08/06$24.30–$30.95$26.80--
$200.00Aug 21$8.90$12.10$10.50$13.92 08/06$6.20–$20.30$10.50--
$200.00Sep 18$12.90$16.70$14.80$11.20 07/31$10.70–$23.40$12.90--
$200.00Jan 15$24.80$28.50$26.65$28.20 08/07$22.85–$32.30$26.65--
$200.00Mar 19$28.90$32.60$30.75$28.00 08/05$26.90–$35.75$28.90--
$180.00Aug 21$0.50$2.90$1.70$2.80 08/07$0.63–$8.65$1.70172
$180.00Sep 18$2.80$7.00$4.90$6.30 08/07$4.05–$11.65$4.90177
$180.00Dec 18$12.30$15.90$14.10$15.10 07/30$11.45–$19.05$14.10--
$180.00Jan 15$14.30$17.90$16.10$20.30 07/16$13.95–$21.35$16.10--
$180.00Mar 19$18.40$22.50$20.45$21.10 07/31$18.00–$24.90$20.45--
$180.00Jun 17$22.60$26.50$24.55$22.80 08/05$22.25–$28.20$22.80--
$180.00Jan 21$29.30$33.50$31.40$34.00 07/22$29.00–$35.50$31.40--
$175.00Aug 21$0.10$1.45$0.78$1.55 08/07$0.78–$6.55$0.78210
$175.00Sep 18$1.60$3.90$2.75$4.80 08/07$2.75–$9.65$2.7525
$175.00Dec 18$10.20$14.00$12.10$15.90 07/14$10.35–$16.60$12.10--
$175.00Jan 15$13.10$15.50$14.30$17.80 07/10$12.20–$19.25$14.30--
$175.00Mar 19$16.30$20.30$18.30$18.70 07/31$16.35–$22.35$18.30--
$175.00Jun 17$20.10$24.50$22.30$22.80 07/31$19.85–$26.35$22.30--
$175.00Jan 21$28.20$31.00$29.60$27.01 07/31$27.25–$32.75$28.20--
$210.00Aug 21$17.50$21.50$19.50$12.55 08/03$11.50–$28.10$17.50--
$210.00Sep 18$20.60$24.10$22.35$25.30 07/09$15.90–$30.30$22.35--
$210.00Dec 18$29.10$32.50$30.80$25.60 08/03$25.45–$37.15$29.10--
$210.00Jan 15$30.90$34.70$32.80$29.70 08/05$27.70–$38.90$30.90--
$170.00Aug 21$0.00$0.60$0.30$0.80 08/07$0.30–$5.00$0.30--
$170.00Sep 18$1.20$4.00$2.60$3.70 08/07$1.95–$7.35$2.60101
$170.00Dec 18$8.30$11.90$10.10$8.90 08/05$8.30–$14.95$8.90--
$170.00Jan 15$10.60$13.80$12.20$13.40 08/06$10.75–$16.55$12.20--
$170.00Mar 19$14.10$18.40$16.25$14.70 08/05$14.65–$19.95$14.70--
$170.00Jun 17$18.00$22.50$20.25$21.20 08/07$18.30–$24.00$20.25--
$170.00Jan 21$24.70$28.80$26.75$38.25 06/22$24.80–$30.50$26.75--
$165.00Aug 21$0.00$0.70$0.35$0.64 08/06$0.30–$3.48$0.35--
$165.00Sep 18$0.55$2.70$1.63$2.49 08/07$1.43–$6.35$1.63--
$165.00Dec 18$6.60$10.70$8.65$8.55 07/31$7.25–$12.35$8.55--
$165.00Jan 15$8.90$12.20$10.55$13.40 07/21$9.10–$14.50$10.55--
$165.00Mar 19$12.30$15.90$14.10$15.60 07/29$12.50–$17.90$14.10--
$165.00Jun 17$16.10$20.50$18.30$19.51 08/06$16.50–$21.70$18.30--
$220.00Aug 21$27.70$31.20$29.45$22.82 07/31$18.35–$36.65$27.70--
$220.00Sep 18$29.20$32.60$30.90$24.90 07/30$22.25–$38.45$29.20--
$220.00Dec 18$35.80$39.40$37.60$40.50 07/14$31.15–$44.25$37.60--
$160.00Aug 21$0.00$0.50$0.25$0.29 08/04$0.18–$2.55$0.25--
$160.00Sep 18$0.10$1.75$0.93$1.95 08/07$0.80–$5.10$0.93--
$160.00Dec 18$5.10$9.20$7.15$8.29 08/06$5.70–$10.90$7.15--
$160.00Jan 15$7.10$11.10$9.10$7.90 08/05$7.45–$12.75$7.90--
$160.00Jun 17$13.70$18.10$15.90$18.60 07/16$14.45–$19.95$15.90--
$155.00Aug 21$0.00$0.95$0.48$0.18 08/07$0.20–$2.65$0.18--
$155.00Sep 18$0.10$1.40$0.75$1.30 08/07$0.63–$3.78$0.75--
$155.00Dec 18$3.70$7.40$5.55$6.73 08/06$5.30–$9.25$5.55--
$155.00Jan 15$6.40$8.80$7.60$18.10 06/22$6.70–$10.75$7.60--
$230.00Aug 21$37.90$41.20$39.55$30.63 07/30$26.40–$45.65$37.90--
$230.00Sep 18$38.40$41.70$40.05$48.69 07/01$29.35–$47.15$40.05--
$150.00Aug 21$0.00$0.95$0.48$0.01 08/03$0.18–$1.83$0.0182
$150.00Sep 18$0.00$1.05$0.53$1.10 08/06$0.50–$3.35$0.53--
$150.00Dec 18$3.50$6.20$4.85$5.70 08/06$4.45–$8.15$4.85--
$150.00Jan 15$4.70$7.40$6.05$8.00 07/22$5.90–$9.05$6.05--
$150.00Mar 19$7.20$11.50$9.35$11.30 07/21$8.40–$12.15$9.35--
$150.00Jun 17$10.60$14.90$12.75$21.62 06/18$11.45–$15.65$12.75--
$150.00Jan 21$16.20$21.00$18.60$20.50 07/14$17.00–$21.35$18.60--
$145.00Aug 21$0.00$0.95$0.48$0.50 07/29$0.18–$1.58$0.48--
$145.00Sep 18$0.00$0.80$0.40$1.49 07/22$0.28–$2.28$0.40--
$145.00Dec 18$1.65$5.30$3.47$4.52 08/06$3.40–$7.30$3.47--
$145.00Jan 15$4.00$6.80$5.40$7.00 07/09$4.70–$8.15$5.40--
$145.00Jun 17$9.80$12.50$11.15$11.70 07/31$9.95–$14.00$11.15--
$240.00Aug 21$47.50$51.20$49.35$42.75 07/30$35.60–$55.60$47.50--
$240.00Sep 18$48.10$51.30$49.70$47.00 08/07$37.65–$56.40$48.101
$140.00Aug 21$0.00$1.15$0.57$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$2.00$4.40$3.20$3.96 08/06$2.95–$5.75$3.20--
$140.00Jan 15$3.10$5.50$4.30$4.80 07/30$3.85–$6.80$4.30--
$135.00Aug 21$0.00$0.95$0.48$0.50 07/28$0.03–$1.35$0.48--
$135.00Sep 18$0.00$0.60$0.30$0.25 08/04$0.23–$1.45$0.25--
$135.00Dec 18$1.50$2.50$2.00$9.70 06/11$2.00–$4.75$2.00--
$135.00Jan 15$2.40$4.70$3.55$4.20 07/31$3.22–$5.65$3.55--
$135.00Mar 19$4.60$6.80$5.70$5.45 08/03$5.35–$7.80$5.45--
$135.00Jun 17$6.30$9.70$8.00$10.00 07/29$8.00–$10.75$8.00--
$135.00Jan 21$12.10$15.20$13.65$20.20 06/23$12.60–$16.00$13.65--
$250.00Sep 18$57.20$61.20$59.20$74.80 06/26$46.25–$65.75$59.20--
$130.00Aug 21$0.00$0.95$0.48$1.22 06/26$0.20–$1.38$0.48--
$130.00Sep 18$0.00$0.35$0.18$0.28 08/03$0.18–$1.53$0.18--
$130.00Dec 18$0.90$3.60$2.25$2.33 07/31$2.10–$3.80$2.25--
$130.00Jan 15$1.75$4.00$2.88$2.50 08/05$2.75–$4.80$2.50--
$130.00Jan 21$10.30$13.70$12.00$16.00 06/25$11.50–$14.50$12.00--
$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 104
Total Puts 33
Put/Call Ratio 0.32
Net Difference 71

Prior's Put/Call Breakdown

Total Calls 334
Total Puts 115
Put/Call Ratio 0.34
Net Difference 219

Prior 7-Day Put/Call Summary

Total Calls 3,266
Total Puts 1,984
Average Put/Call Ratio 0.72
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