Tour v509
ILMN
ILLUMINA INC
$193.14 +1.18%
$190.19 (-1.52%)🌙
as of 08/17 06:37 PM
(8/14 18:38) ◀
|
Monday, August 17, 2026 (6:37pm)
January 2026
|
▶ (8/18 18:38)
◀ 8/17 18:37 ▶

Option Volume

Detail
ℹ
Current (08/17) 366
Calls: 258 (70%)
Puts: 108 (30%)
Prior (08/14) 137
Calls: 104 (76%)
Puts: 33 (24%)
Current vs Prior +167.15%
Calls: +148.08% (Calls)
Puts: +227.27% (Puts)
Prior 7-Day Total 4,747
Calls: 2,838 (60%)
Puts: 1,909 (40%)
Prior 7-Day Average 678
Calls: 405 (60%)
Puts: 272 (40%)
Current vs Prior 7-Day Avg -46.03%
Calls: -36.36%
Puts: -60.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $485.2K
Calls: $455.2K (94%)
Puts: $30.0K (6%)
Prior (08/14) $82.9K
Calls: $67.6K (81%)
Puts: $15.4K (19%)
Current vs Prior +484.88%
Calls: +573.55%
Puts: +95.13%
Prior 7-Day Total $3.16M
Calls: $2.24M (71%)
Puts: $919.0K (29%)
Prior 7-Day Average $450.9K
Calls: $319.6K (71%)
Puts: $131.3K (29%)
Current vs Prior 7-Day Avg +7.60%
Calls: +42.42%
Puts: -77.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.42
Prior (08/14) 0.32
Current vs Prior +31.92%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -43.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 5,784
Calls: 3,953 (68%)
Puts: 1,831 (32%)
Prior (08/14) 5,582
Calls: 3,699 (66%)
Puts: 1,883 (34%)
Current vs Prior +3.62%
Prior 7-Day Total 36,543
Calls: 27,341 (75%)
Puts: 9,202 (25%)
Prior 7-Day Average 5,220
Calls: 3,905 (75%)
Puts: 1,314 (25%)
Current vs Prior 7-Day Avg +10.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.46% | 10.85%5.46% | 10.85%
Prior 5.29% | 11.63%5.29% | 11.63%
Current vs Prior +3.24% | -6.73%+3.24% | -6.73%
Prior 7-Day Avg 6.98% | 12.52%6.98% | 12.52%
Current vs 7-Day Avg -21.72% | -13.34%-21.72% | -13.34%
Prior 7-Day Eod 5.29% | 11.63%5.29% | 11.63%
Current vs 7-Day Eod +3.24% | -6.73%+3.24% | -6.73%
Sentiment BEARISHBEARISH

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 94% of dollar volume in calls ($455.2K) vs puts ($30.0K). Massive premium surge with dollar volume up 485% vs prior. Unusually high activity with volume up 167% vs prior - elevated interest. Extreme bullish P/C ratio of 0.42 - heavy call buying (258 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 1 of results (avg 9.0%, best 9.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1837.3040.80$39.059.0%10.94--
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. 7 found (avg delta 0.71, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1837.3040.80$39.059.0%10.94--
$180.00Aug 2111.6015.50$13.5528.8%10.8743
$185.00Aug 218.309.80$9.0516.6%30.78--
$185.00Sep 1812.3015.70$14.0024.3%10.6568
$190.00Aug 214.207.10$5.6551.3%20.62--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 188.5011.60$10.0530.8%10.5265

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 270, top 58)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 185.807.40$6.6024.2%580.41175
$220.00Sep 180.553.50$2.03145.3%230.1693
$230.00Sep 180.802.40$1.60100.0%130.12192
$195.00Sep 187.409.00$8.2019.5%120.48116
$210.00Sep 182.455.90$4.1882.5%120.28156
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 210.001.75$0.88198.9%250.13172
$170.00Sep 181.202.45$1.8368.3%250.14--
$175.00Sep 181.353.50$2.4288.8%120.19--
$170.00Aug 210.000.30$0.15200.0%100.03213
$180.00Sep 183.304.40$3.8528.6%80.26179

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 30.8%, max 44.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 21Sep 1858.3%40.4%44.3%10295
$185.00Aug 21Sep 1856.0%43.1%29.8%468
$195.00Aug 21Sep 1849.8%41.0%21.4%20187
$200.00Aug 21Sep 1849.2%42.7%15.1%69598
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 21Sep 1858.3%40.4%44.3%4736
$185.00Aug 21Sep 1856.0%43.1%29.8%8383

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 22.26, avg 5.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$230.00Sep 18$0.43$9.57$0.4316%22.26$220.43
$200.00$210.00Sep 18$2.42$7.58$2.4240%3.13$202.42
$195.00$200.00Sep 18$1.60$3.40$1.6048%2.13$196.60
$190.00$195.00Aug 21$2.50$2.50$2.5062%1.00$192.50
$185.00$190.00Sep 18$3.10$1.90$3.1065%0.61$188.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Sep 18$1.60$3.40$1.6043%2.12$188.40
$195.00$190.00Sep 18$2.15$2.85$2.1552%1.33$192.85
$175.00$170.00Sep 18$0.59$4.41$0.5919%7.47$174.41
$185.00$180.00Aug 21$0.57$4.43$0.5722%7.77$184.43
$170.00$160.00Sep 18$0.81$9.19$0.8114%11.35$169.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.96, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$210.00Aug 21$1.30$1.30$8.7074%0.15$201.30
$210.00$220.00Sep 18$2.15$2.15$7.8572%0.27$212.15
$195.00$200.00Aug 21$1.67$1.67$3.3356%0.50$196.67
$195.00$200.00Sep 18$1.60$1.60$3.4052%0.47$196.60
$200.00$210.00Sep 18$2.42$2.42$7.5860%0.32$202.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$180.00Sep 18$2.45$2.45$2.5565%0.96$182.55
$180.00$175.00Sep 18$1.43$1.43$3.5774%0.40$178.57
$190.00$185.00Aug 21$1.75$1.75$3.2562%0.54$188.25
$180.00$170.00Aug 21$0.73$0.73$9.2787%0.08$179.27
$170.00$160.00Sep 18$0.81$0.81$9.1986%0.09$169.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $5.00, cheapest $4.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 21Sep 18$5.2558.3%40.4%
$195.00Aug 21Sep 18$5.0549.8%41.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 21Sep 18$4.7058.3%40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.58% of stock, avg 7.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$5.65$3.20$8.85$181.15$198.854.58%
$185.00Aug 21$9.05$1.45$10.50$174.50$195.505.44%
$180.00Aug 21$13.55$0.88$14.43$165.57$194.437.47%
$195.00Sep 18$8.20$10.05$18.25$176.75$213.259.45%
$190.00Sep 18$10.90$7.90$18.80$171.20$208.809.73%
$185.00Sep 18$14.00$6.30$20.30$164.70$205.3010.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.70% of stock, avg 3.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$180.00Aug 21$0.48$0.88$1.36$178.64$231.36
$230.00$185.00Aug 21$0.48$1.45$1.93$183.07$231.93
$200.00$180.00Aug 21$1.48$0.88$2.36$177.64$202.36
$200.00$185.00Aug 21$1.48$1.45$2.93$182.07$202.93
$230.00$170.00Sep 18$1.60$1.83$3.43$166.57$233.43
$220.00$170.00Sep 18$2.03$1.83$3.86$166.14$223.86
$230.00$175.00Sep 18$1.60$2.42$4.02$170.98$234.02
$220.00$175.00Sep 18$2.03$2.42$4.45$170.55$224.45
$200.00$190.00Aug 21$1.48$3.20$4.68$185.32$204.68
$230.00$190.00Aug 21$0.48$3.20$3.68$186.32$233.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.42, avg credit $2.16)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/170210/220Sep 18$2.96$7.0458%0.42$167.04$212.96
160/170220/230Sep 18$1.24$8.7669%0.14$168.76$221.24
175/180210/220Sep 18$3.58$6.4246%0.56$176.42$213.58
170/180200/210Aug 21$2.03$7.9761%0.25$177.97$202.03
170/175210/220Sep 18$2.74$7.2653%0.38$172.26$212.74
175/180220/230Sep 18$1.86$8.1457%0.23$178.14$221.86
170/175220/230Sep 18$1.02$8.9865%0.11$173.98$221.02
180/185200/210Aug 21$1.87$8.1352%0.23$183.13$201.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 36.04, cheapest $0.16)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$0.27$9.7324%36.04
$190.00$195.00$200.00Aug 21$0.83$4.1736%5.02
$185.00$190.00$195.00Aug 21$0.90$4.1034%4.56
$185.00$190.00$195.00Sep 18$0.40$4.6017%11.50
$210.00$220.00$230.00Aug 21$0.16$9.841%61.50
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Sep 18$0.55$4.4516%8.09
$180.00$185.00$190.00Aug 21$1.18$3.8225%3.24
$170.00$175.00$180.00Sep 18$0.84$4.1612%4.95
$175.00$180.00$185.00Sep 18$1.02$3.9816%3.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.65, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Aug 21-$0.65$4.35
$200.00$210.001:2Sep 18-$1.76$8.24
$185.00$190.001:2Aug 21-$2.25$2.75
$210.00$220.001:2Aug 21-$0.32$9.68
$220.00$230.001:2Sep 18-$1.17$8.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$160.001:2Sep 18-$0.21$9.79
$185.00$180.001:2Aug 21-$0.31$4.69
$185.00$180.001:2Sep 18-$1.40$3.60
$180.00$175.001:2Sep 18-$0.99$4.01
$170.00$165.001:2Aug 21-$0.31$4.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.00%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 18$5.800.413.5%3.00%6.55%58175
$195.00Sep 18$7.400.481.0%3.83%4.79%12116
$210.00Sep 18$2.450.288.7%1.27%10.00%12156
$230.00Sep 18$0.800.1219.1%0.41%19.50%13192
$220.00Sep 18$0.550.1613.9%0.28%14.19%2393
$200.00Aug 21$0.900.263.5%0.47%4.02%11423
$195.00Aug 21$1.700.441.0%0.88%1.84%871

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. 199 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 $145.00 09-18 call last traded $54.00 on 07/31 (now $47.00/$50.00) — try a limit near $48.50. Also watch the $160.00 12-18 call last traded $39.83 on 08/07 (now $40.10/$43.80) — try a limit near $40.10; the $190.00 09-18 call last traded $10.42 on 08/07 (now $10.20/$11.60) — try a limit near $10.42. Most tradeable put: the $170.00 01-21 put last traded $38.25 on 06/22 (now $24.50/$28.50) — try a limit near $26.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$1.70$4.60$3.15$2.85 08/07$2.35–$17.75$2.8571
$195.00Sep 18$7.40$9.00$8.20$8.18 08/07$8.20–$21.65$8.18116
$195.00Dec 18$19.70$22.50$21.10$23.55 08/07$19.10–$32.10$21.10--
$195.00Jan 15$21.80$25.00$23.40$33.10 07/30$22.10–$34.85$23.40--
$195.00Jun 17$33.00$37.50$35.25$40.44 08/04$33.65–$46.15$35.25--
$195.00Jan 21$45.00$49.50$47.25$54.75 08/05$45.25–$58.00$47.25--
$190.00Aug 21$4.20$7.10$5.65$5.58 08/07$3.75–$20.75$5.58--
$190.00Sep 18$10.20$11.60$10.90$10.42 08/07$10.35–$24.20$10.42295
$190.00Dec 18$22.00$24.70$23.35$34.11 07/31$21.95–$34.85$23.35--
$190.00Jan 15$24.10$28.20$26.15$29.55 07/29$24.25–$37.70$26.15--
$190.00Mar 19$29.90$33.90$31.90$38.94 07/30$30.10–$42.70$31.90--
$190.00Jun 17$35.50$39.70$37.60$41.20 07/31$35.65–$48.65$37.60--
$190.00Jan 21$47.00$51.50$49.25$49.97 08/06$47.25–$60.35$49.25--
$200.00Aug 21$0.90$2.05$1.48$2.50 08/07$1.08–$14.35$1.48423
$200.00Sep 18$5.80$7.40$6.60$7.90 08/07$5.85–$18.70$6.60175
$200.00Dec 18$17.30$20.20$18.75$17.24 08/07$17.45–$29.45$17.30--
$200.00Jan 15$20.00$22.80$21.40$21.30 08/06$20.35–$32.30$21.30--
$200.00Mar 19$25.40$29.30$27.35$33.32 07/30$25.80–$37.40$27.35--
$200.00Jun 17$31.00$35.40$33.20$38.20 08/05$31.45–$43.75$33.20--
$200.00Jan 21$42.50$47.50$45.00$43.57 08/06$43.25–$56.00$43.57--
$185.00Aug 21$8.30$9.80$9.05$7.65 08/07$7.50–$24.40$8.30--
$185.00Sep 18$12.30$15.70$14.00$12.70 08/07$12.85–$28.10$12.7068
$185.00Dec 18$24.60$27.00$25.80$31.36 08/05$23.95–$37.75$25.80--
$185.00Jan 15$26.80$30.70$28.75$33.64 07/24$26.55–$40.60$28.75--
$185.00Jun 17$38.00$42.50$40.25$43.29 07/22$38.00–$51.20$40.25--
$185.00Jan 21$49.00$54.00$51.50$49.50 08/06$49.50–$62.75$49.50--
$180.00Aug 21$11.60$15.50$13.55$11.30 08/07$11.00–$28.25$11.6043
$180.00Sep 18$15.90$19.70$17.80$18.15 08/07$16.00–$31.50$17.80--
$180.00Dec 18$26.90$30.50$28.70$28.01 08/07$26.50–$40.65$28.01--
$180.00Jan 15$29.50$32.80$31.15$30.50 08/06$29.30–$43.30$30.50--
$180.00Mar 19$35.00$38.80$36.90$36.10 08/06$34.85–$48.05$36.10--
$180.00Jun 17$40.50$45.00$42.75$36.00 06/25$40.25–$53.75$40.50--
$180.00Jan 21$51.50$56.50$54.00$58.75 08/04$51.50–$65.25$54.00--
$210.00Aug 21$0.05$0.30$0.18$0.98 08/07$0.18–$10.20$0.18358
$210.00Sep 18$2.45$5.90$4.18$4.00 08/07$3.33–$13.85$4.00156
$210.00Dec 18$13.30$16.90$15.10$14.20 08/06$13.45–$24.90$14.20--
$210.00Jan 15$15.70$19.10$17.40$16.80 08/07$16.95–$27.60$16.80--
$210.00Mar 19$21.30$25.30$23.30$28.65 08/04$22.05–$33.10$23.30--
$210.00Jun 17$27.10$31.50$29.30$34.70 08/04$27.90–$39.50$29.30--
$210.00Jan 21$39.00$43.50$41.25$42.48 07/10$39.25–$51.25$41.25--
$175.00Aug 21$16.60$20.30$18.45$16.84 08/07$15.05–$32.45$16.84--
$175.00Sep 18$20.40$22.90$21.65$20.20 08/07$18.95–$35.35$20.40--
$175.00Dec 18$29.80$33.70$31.75$39.30 07/30$28.90–$44.00$31.75--
$175.00Jan 15$32.40$36.50$34.45$34.90 07/16$32.15–$46.70$34.45--
$175.00Jun 17$43.50$47.50$45.50$41.00 06/25$43.15–$56.70$43.50--
$175.00Jan 21$54.50$59.00$56.75$57.50 07/27$54.00–$67.75$56.75--
$170.00Aug 21$21.50$25.20$23.35$31.27 08/03$19.05–$36.80$23.35--
$170.00Sep 18$23.80$27.60$25.70$21.55 08/07$22.55–$39.30$23.80--
$170.00Dec 18$33.20$36.80$35.00$34.20 08/06$32.15–$47.40$34.20--
$170.00Jan 15$35.50$38.50$37.00$45.00 08/05$34.85–$49.90$37.00--
$170.00Jun 17$45.80$50.50$48.15$48.62 07/10$45.85–$59.65$48.15--
$170.00Jan 21$57.00$61.50$59.25$68.73 07/31$56.25–$70.25$59.25--
$220.00Aug 21$0.00$0.50$0.25$0.50 08/07$0.20–$6.45$0.25464
$220.00Sep 18$0.55$3.50$2.03$2.32 08/07$1.95–$9.90$2.0393
$220.00Dec 18$9.90$13.70$11.80$12.13 08/07$10.60–$20.85$11.80--
$220.00Jan 15$13.40$15.70$14.55$14.45 08/07$13.25–$23.45$14.45--
$220.00Mar 19$17.90$21.90$19.90$22.70 07/31$18.85–$29.10$19.90--
$220.00Jun 17$24.00$28.00$26.00$26.70 07/16$25.05–$35.00$26.00--
$220.00Jan 21$35.00$40.00$37.50$40.15 08/06$36.00–$47.25$37.50--
$165.00Aug 21$26.50$30.00$28.25$24.12 08/07$23.65–$41.30$26.50--
$165.00Sep 18$28.20$31.70$29.95$28.30 08/06$26.50–$43.55$28.30--
$165.00Dec 18$36.50$40.10$38.30$29.83 06/26$35.65–$51.00$36.50--
$165.00Jan 15$38.80$42.60$40.70$46.60 07/23$37.65–$53.20$40.70--
$165.00Jun 17$48.80$53.50$51.15$34.56 06/12$48.20–$62.60$48.80--
$165.00Jan 21$59.50$64.00$61.75$57.73 07/15$58.75–$73.25$59.50--
$160.00Aug 21$31.50$34.90$33.20$28.82 08/07$28.45–$46.05$31.50--
$160.00Sep 18$32.70$36.40$34.55$42.00 08/05$30.65–$47.85$34.55--
$160.00Dec 18$40.10$43.80$41.95$39.83 08/07$38.80–$54.60$40.1041
$160.00Jan 15$42.30$46.20$44.25$48.00 07/28$41.00–$56.75$44.25--
$160.00Mar 19$46.80$50.40$48.60$54.90 08/05$45.95–$60.75$48.60--
$160.00Jun 17$52.10$56.50$54.30$61.05 07/30$51.00–$65.85$54.30--
$160.00Jan 21$62.00$66.50$64.25$71.80 08/05$61.25–$76.00$64.25--
$230.00Aug 21$0.00$0.95$0.48$0.25 08/06$0.13–$4.20$0.25--
$230.00Sep 18$0.80$2.40$1.60$1.46 08/07$0.85–$7.20$1.46192
$230.00Dec 18$8.40$9.70$9.05$10.38 08/06$8.50–$16.95$9.05--
$230.00Jan 15$10.20$11.90$11.05$11.83 08/06$10.30–$20.55$11.051.4K
$230.00Mar 19$14.80$18.50$16.65$20.80 08/05$15.90–$25.45$16.65--
$230.00Jun 17$20.80$25.00$22.90$24.40 08/07$21.65–$31.65$22.90--
$230.00Jan 21$32.00$36.50$34.25$33.00 08/07$33.00–$43.75$33.00--
$155.00Aug 21$36.50$39.70$38.10$38.42 07/28$33.35–$50.80$38.10--
$155.00Sep 18$37.30$40.80$39.05$47.70 08/05$35.00–$52.20$39.05--
$155.00Dec 18$44.30$47.50$45.90$60.80 08/03$41.95–$58.45$45.90--
$155.00Jan 15$45.90$49.40$47.65$53.00 08/04$44.60–$60.65$47.65--
$155.00Jun 17$55.00$59.50$57.25$46.45 06/24$53.70–$69.10$55.00--
$150.00Aug 21$41.50$45.00$43.25$49.28 07/30$38.30–$55.70$43.25--
$150.00Sep 18$42.20$45.80$44.00$40.31 08/07$39.60–$56.80$42.20--
$150.00Dec 18$47.70$51.50$49.60$56.91 07/31$45.90–$62.40$49.60--
$150.00Jan 15$49.70$53.00$51.35$49.00 08/06$48.15–$64.50$49.70--
$150.00Mar 19$53.50$57.50$55.50$59.32 08/06$52.45–$67.75$55.50--
$150.00Jun 17$58.00$62.50$60.25$62.20 07/28$57.00–$72.55$60.25--
$150.00Jan 21$67.50$72.50$70.00$68.80 08/06$67.00–$82.00$68.80--
$145.00Aug 21$46.50$50.10$48.30$48.60 07/28$43.25–$60.70$48.30--
$145.00Sep 18$47.00$50.00$48.50$54.00 07/31$44.25–$61.55$48.5045
$145.00Dec 18$52.50$55.60$54.05$65.00 07/30$49.75–$66.55$54.05--
$145.00Jan 15$53.70$57.50$55.60$50.90 07/20$51.85–$68.25$53.70--
$145.00Jan 21$70.80$75.50$73.15$74.50 07/28$70.00–$85.00$73.15--
$140.00Aug 21$51.50$55.10$53.30$58.00 07/31$48.15–$65.65$53.30--
$140.00Sep 18$51.60$55.60$53.60$53.70 07/14$49.05–$66.30$53.60--
$140.00Dec 18$56.70$59.70$58.20$61.68 07/06$53.85–$70.70$58.20--
$270.00Dec 18$2.80$4.50$3.65--$3.65–$3.65—$2.805
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$3.60$6.20$4.90$8.94 08/07$4.20–$13.90$4.90--
$195.00Sep 18$8.50$11.60$10.05$11.78 08/07$8.85–$17.75$10.0565
$195.00Dec 18$18.90$21.20$20.05$19.20 08/03$18.05–$25.70$19.20--
$195.00Jan 15$20.90$24.30$22.60$25.90 07/22$20.15–$27.55$22.60--
$195.00Mar 19$24.80$28.70$26.75$26.00 08/05$24.25–$31.30$26.00--
$195.00Jun 17$28.50$32.90$30.70$29.80 08/05$28.75–$34.85$29.80--
$190.00Aug 21$1.80$4.60$3.20$6.07 08/07$2.78–$11.35$3.20665
$190.00Sep 18$6.40$9.40$7.90$11.30 08/07$6.80–$14.75$7.9071
$190.00Dec 18$16.00$19.30$17.65$20.50 08/07$16.10–$22.65$17.651
$190.00Jan 15$18.00$21.80$19.90$23.15 07/24$18.05–$24.45$19.90--
$190.00Mar 19$22.50$25.80$24.15$23.50 08/05$22.05–$28.30$23.50--
$190.00Jun 17$26.40$30.30$28.35$30.00 07/30$26.15–$32.10$28.35--
$200.00Aug 21$6.50$10.10$8.30$13.92 08/06$6.20–$17.25$8.30--
$200.00Sep 18$11.50$14.60$13.05$11.20 07/31$10.70–$20.25$11.50--
$200.00Jan 15$23.50$26.90$25.20$28.20 08/07$22.85–$30.20$25.20--
$200.00Mar 19$27.80$31.50$29.65$28.00 08/05$26.90–$33.90$28.00--
$185.00Aug 21$0.65$2.25$1.45$4.40 08/07$1.22–$9.30$1.45313
$185.00Sep 18$5.10$7.50$6.30$8.80 08/07$5.30–$12.10$6.3070
$185.00Dec 18$13.20$17.40$15.30$19.60 07/29$13.55–$20.15$15.30--
$185.00Jan 15$15.40$19.40$17.40$22.92 07/15$15.85–$22.55$17.40--
$185.00Mar 19$19.70$23.80$21.75$20.80 08/05$19.75–$25.70$20.80--
$185.00Jun 17$23.70$28.00$25.85$28.50 08/06$24.30–$29.65$25.85--
$180.00Aug 21$0.00$1.75$0.88$2.80 08/07$0.63–$6.45$0.88172
$180.00Sep 18$3.30$4.40$3.85$6.30 08/07$3.85–$9.95$3.85179
$180.00Dec 18$11.10$14.70$12.90$15.10 07/30$11.45–$17.80$12.90--
$180.00Jan 15$13.10$17.40$15.25$20.30 07/16$13.95–$19.75$15.25--
$180.00Mar 19$17.50$21.50$19.50$21.10 07/31$18.00–$22.75$19.50--
$180.00Jun 17$21.50$25.50$23.50$22.80 08/05$22.25–$27.65$22.80--
$180.00Jan 21$28.50$33.00$30.75$34.00 07/22$29.00–$33.95$30.75--
$210.00Aug 21$15.10$18.80$16.95$12.55 08/03$11.50–$24.15$15.10--
$210.00Sep 18$18.00$21.60$19.80$25.30 07/09$15.90–$27.05$19.80--
$210.00Dec 18$27.20$30.60$28.90$25.60 08/03$25.45–$34.75$27.20--
$210.00Jan 15$29.10$33.10$31.10$29.70 08/05$27.70–$36.90$29.70--
$175.00Aug 21$0.00$0.55$0.28$1.55 08/07$0.28–$5.20$0.28--
$175.00Sep 18$1.35$3.50$2.42$4.80 08/07$2.42–$8.55$2.42--
$175.00Dec 18$9.30$12.10$10.70$15.90 07/14$10.35–$15.20$10.70--
$175.00Jan 15$11.50$15.10$13.30$17.80 07/10$12.20–$17.70$13.30--
$175.00Mar 19$15.50$19.40$17.45$18.70 07/31$16.35–$20.35$17.45--
$175.00Jun 17$19.10$23.50$21.30$22.80 07/31$19.85–$24.30$21.30--
$175.00Jan 21$26.20$30.50$28.35$27.01 07/31$27.25–$31.50$27.01--
$170.00Aug 21$0.00$0.30$0.15$0.80 08/07$0.15–$3.90$0.15213
$170.00Sep 18$1.20$2.45$1.83$3.70 08/07$1.83–$6.50$1.83--
$170.00Dec 18$8.30$11.50$9.90$8.90 08/05$8.30–$13.80$8.90--
$170.00Jan 15$9.40$13.50$11.45$13.40 08/06$10.75–$15.80$11.45--
$170.00Mar 19$13.10$17.30$15.20$14.70 08/05$14.65–$18.80$14.70--
$170.00Jun 17$16.80$21.50$19.15$21.20 08/07$18.30–$22.60$19.15--
$170.00Jan 21$24.50$28.50$26.50$38.25 06/22$24.80–$29.15$26.501
$220.00Aug 21$24.90$28.70$26.80$22.82 07/31$18.35–$32.20$24.90--
$220.00Sep 18$26.60$30.10$28.35$24.90 07/30$22.25–$34.45$26.60--
$220.00Dec 18$33.60$37.50$35.55$40.50 07/14$31.15–$41.50$35.55--
$165.00Aug 21$0.00$0.45$0.23$0.64 08/06$0.23–$2.83$0.23--
$165.00Sep 18$0.70$1.95$1.33$2.49 08/07$1.33–$5.00$1.33--
$165.00Dec 18$6.50$8.60$7.55$8.55 07/31$7.25–$11.70$7.55--
$165.00Jan 15$9.10$11.80$10.45$13.40 07/21$9.10–$13.75$10.45--
$165.00Mar 19$11.50$15.50$13.50$15.60 07/29$12.50–$16.45$13.50--
$165.00Jun 17$15.10$19.50$17.30$19.51 08/06$16.50–$20.05$17.30--
$160.00Aug 21$0.00$0.50$0.25$0.29 08/04$0.18–$2.22$0.25--
$160.00Sep 18$0.60$1.45$1.02$1.95 08/07$0.80–$3.95$1.02--
$160.00Dec 18$5.20$7.10$6.15$8.29 08/06$5.70–$10.20$6.15--
$160.00Jan 15$6.10$10.40$8.25$7.90 08/05$7.45–$11.60$7.90--
$160.00Jun 17$13.00$17.30$15.15$18.60 07/16$14.45–$18.00$15.15--
$230.00Aug 21$35.00$38.60$36.80$30.63 07/30$26.40–$42.10$35.00--
$230.00Sep 18$35.50$39.20$37.35$48.69 07/01$29.35–$42.85$37.35--
$155.00Aug 21$0.00$0.35$0.18$0.18 08/07$0.18–$1.90$0.18--
$155.00Sep 18$0.25$0.85$0.55$1.30 08/07$0.55–$3.78$0.55--
$155.00Dec 18$3.70$6.70$5.20$6.73 08/06$5.20–$8.55$5.20--
$155.00Jan 15$5.50$8.50$7.00$18.10 06/22$6.70–$9.85$7.00--
$150.00Aug 21$0.00$0.95$0.48$0.01 08/03$0.18–$1.27$0.0181
$150.00Sep 18$0.05$0.80$0.43$1.10 08/06$0.43–$2.80$0.43--
$150.00Dec 18$3.70$5.30$4.50$5.70 08/06$4.45–$7.20$4.50--
$150.00Jan 15$4.00$7.80$5.90$8.00 07/22$5.90–$8.90$5.90--
$150.00Mar 19$6.90$10.80$8.85$11.30 07/21$8.40–$11.45$8.85--
$150.00Jun 17$10.10$14.20$12.15$21.62 06/18$11.45–$14.50$12.15--
$150.00Jan 21$15.50$20.50$18.00$20.50 07/14$17.00–$20.50$18.00--
$240.00Aug 21$45.00$48.60$46.80$42.75 07/30$35.60–$52.10$45.00--
$240.00Sep 18$45.30$48.80$47.05$47.00 08/07$37.65–$52.40$47.00--
$145.00Aug 21$0.00$0.95$0.48$0.50 07/29$0.18–$1.50$0.48--
$145.00Sep 18$0.00$0.65$0.33$1.49 07/22$0.28–$1.80$0.33--
$145.00Dec 18$2.35$4.50$3.43$4.52 08/06$3.40–$6.25$3.43--
$145.00Jan 15$3.50$6.20$4.85$7.00 07/09$4.70–$7.80$4.85--
$145.00Jun 17$8.60$12.70$10.65$11.70 07/31$9.95–$13.10$10.65--
$140.00Aug 21$0.00$0.75$0.38$0.12 08/03$0.13–$1.40$0.12--
$140.00Sep 18$0.00$0.50$0.25$0.35 08/04$0.25–$2.07$0.25--
$140.00Dec 18$2.30$3.70$3.00$3.96 08/06$2.95–$5.15$3.00--
$140.00Jan 15$2.85$5.30$4.08$4.80 07/30$3.85–$6.80$4.08--
$250.00Sep 18$54.90$59.00$56.95$74.80 06/26$46.25–$61.95$56.95--
$135.00Aug 21$0.00$0.95$0.48$0.50 07/28$0.03–$1.27$0.48--
$135.00Sep 18$0.00$0.40$0.20$0.25 08/04$0.20–$1.45$0.20--
$135.00Dec 18$1.60$2.45$2.03$9.70 06/11$2.00–$4.15$2.03--
$135.00Jan 15$1.65$4.70$3.18$4.20 07/31$3.18–$5.05$3.18--
$135.00Mar 19$3.60$7.00$5.30$5.45 08/03$5.30–$7.35$5.30--
$135.00Jun 17$5.80$10.10$7.95$10.00 07/29$7.95–$10.20$7.95--
$135.00Jan 21$10.50$15.50$13.00$20.20 06/23$12.60–$15.35$13.00--
$130.00Aug 21$0.00$0.95$0.48$1.22 06/26$0.20–$1.38$0.48--
$130.00Sep 18$0.00$0.75$0.38$0.28 08/03$0.18–$1.35$0.28--
$130.00Dec 18$1.00$3.20$2.10$2.33 07/31$2.10–$3.38$2.10--
$130.00Jan 15$1.65$3.50$2.58$2.50 08/05$2.58–$4.65$2.50--
$130.00Jan 21$9.00$14.00$11.50$16.00 06/25$11.50–$14.00$11.50--
$125.00Aug 21$0.00$0.75$0.38$0.63 06/29$0.38–$1.30$0.38--

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 258
Total Puts 108
Put/Call Ratio 0.42
Net Difference 150

Prior's Put/Call Breakdown

Total Calls 104
Total Puts 33
Put/Call Ratio 0.32
Net Difference 71

Prior 7-Day Put/Call Summary

Total Calls 2,838
Total Puts 1,909
Average Put/Call Ratio 0.74
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