Tour v509
ILMN
ILLUMINA INC
$188.29 -2.51%
$187.43 (-0.46%)🌙
as of 08/18 06:38 PM
(8/17 18:37) ◀
|
Tuesday, August 18, 2026 (6:38pm)
January 2026
|
▶ (8/19 18:37)
◀ 8/18 18:38 ▶

Option Volume

Detail
ℹ
Current (08/18) 564
Calls: 233 (41%)
Puts: 331 (59%)
Prior (08/17) 366
Calls: 258 (70%)
Puts: 108 (30%)
Current vs Prior +54.10%
Calls: -9.69% (Calls)
Puts: +206.48% (Puts)
Prior 7-Day Total 4,005
Calls: 2,367 (59%)
Puts: 1,638 (41%)
Prior 7-Day Average 572
Calls: 338 (59%)
Puts: 234 (41%)
Current vs Prior 7-Day Avg -1.42%
Calls: -31.09%
Puts: +41.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $350.9K
Calls: $216.1K (62%)
Puts: $134.8K (38%)
Prior (08/17) $485.2K
Calls: $455.2K (94%)
Puts: $30.0K (6%)
Current vs Prior -27.67%
Calls: -52.52%
Puts: +349.31%
Prior 7-Day Total $2.59M
Calls: $1.84M (71%)
Puts: $753.6K (29%)
Prior 7-Day Average $370.5K
Calls: $262.9K (71%)
Puts: $107.7K (29%)
Current vs Prior 7-Day Avg -5.29%
Calls: -17.78%
Puts: +25.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 1.42
Prior (08/17) 0.42
Current vs Prior +239.37%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +96.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 6,159
Calls: 4,586 (74%)
Puts: 1,573 (26%)
Prior (08/17) 5,784
Calls: 3,953 (68%)
Puts: 1,831 (32%)
Current vs Prior +6.48%
Prior 7-Day Total 33,834
Calls: 24,225 (72%)
Puts: 9,609 (28%)
Prior 7-Day Average 4,833
Calls: 3,460 (72%)
Puts: 1,372 (28%)
Current vs Prior 7-Day Avg +27.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.59% | 10.89%4.59% | 10.89%
Prior 5.46% | 10.85%5.46% | 10.85%
Current vs Prior -15.90% | +0.37%-15.90% | +0.37%
Prior 7-Day Avg 6.53% | 12.13%6.53% | 12.13%
Current vs 7-Day Avg -29.69% | -10.22%-29.69% | -10.22%
Prior 7-Day Eod 5.46% | 10.85%5.46% | 10.85%
Current vs 7-Day Eod -15.90% | +0.37%-15.90% | +0.37%
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

Moderately bullish flow with 62% call dollar volume ($216.1K). Above-average activity with volume up 54% vs prior. Bearish P/C ratio of 1.42 indicates protective positioning. P/C ratio rising 239% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 8.3%, best 8.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2132.2035.00$33.608.3%10.922
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. 11 found (avg delta 0.78, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2116.6020.50$18.5521.0%10.9419
$155.00Sep 1832.8036.50$34.6510.7%10.9459
$165.00Aug 2122.1025.10$23.6012.7%20.9316
$155.00Aug 2132.2035.00$33.608.3%10.922
$175.00Aug 2112.3015.20$13.7521.1%40.8719
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1811.7014.30$13.0020.0%10.60--
$190.00Aug 213.104.20$3.6530.1%1510.56667

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 456, top 151)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 210.000.30$0.15200.0%340.04357
$200.00Aug 210.001.20$0.60200.0%230.13427
$190.00Sep 186.4010.70$8.5550.3%160.50301
$200.00Sep 182.856.40$4.6376.7%150.33200
$220.00Sep 180.403.00$1.70152.9%150.14--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 213.104.20$3.6530.1%1510.56667
$170.00Sep 182.202.60$2.4016.7%1020.18124
$160.00Sep 180.201.55$0.88153.4%100.08182
$175.00Sep 183.205.00$4.1043.9%70.2637
$185.00Sep 185.608.20$6.9037.7%40.41--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 24.0%, max 33.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 21Sep 1852.3%39.2%33.4%20129
$195.00Aug 21Sep 1848.6%39.6%22.8%10181
$190.00Aug 21Sep 1845.2%42.5%6.3%22478
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 21Sep 1852.3%39.2%33.4%7314

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 10.36, avg 4.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$220.00Sep 18$0.88$9.12$0.8821%10.36$210.88
$195.00$200.00Sep 18$1.27$3.73$1.2740%2.94$196.27
$185.00$190.00Sep 18$2.40$2.60$2.4059%1.08$187.40
$185.00$190.00Aug 21$2.53$2.47$2.5368%0.98$187.53
$200.00$210.00Sep 18$2.05$7.95$2.0533%3.88$202.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Aug 21$1.73$3.27$1.7356%1.89$188.27
$180.00$175.00Sep 18$1.15$3.85$1.1533%3.35$178.85
$185.00$180.00Sep 18$1.65$3.35$1.6541%2.03$183.35
$170.00$165.00Sep 18$0.65$4.35$0.6518%6.69$169.35
$165.00$160.00Sep 18$0.87$4.13$0.8714%4.75$164.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.52, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$195.00Sep 18$2.65$2.65$2.3550%1.13$192.65
$200.00$210.00Aug 21$0.45$0.45$9.5587%0.05$200.45
$190.00$195.00Aug 21$1.37$1.37$3.6356%0.38$191.37
$195.00$200.00Aug 21$0.50$0.50$4.5076%0.11$195.50
$200.00$210.00Sep 18$2.05$2.05$7.9567%0.26$202.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$170.00Sep 18$1.70$1.70$3.3074%0.52$173.30
$165.00$160.00Sep 18$0.87$0.87$4.1386%0.21$164.13
$170.00$165.00Sep 18$0.65$0.65$4.3582%0.15$169.35
$185.00$180.00Sep 18$1.65$1.65$3.3559%0.49$183.35
$180.00$175.00Sep 18$1.15$1.15$3.8567%0.30$178.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $5.67, cheapest $4.98)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Sep 18$5.9552.3%39.2%
$190.00Aug 21Sep 18$6.0845.2%42.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Sep 18$4.9852.3%39.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.25% of stock, avg 7.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$2.47$3.65$6.12$183.88$196.123.25%
$185.00Aug 21$5.00$1.92$6.92$178.08$191.923.68%
$185.00Sep 18$10.95$6.90$17.85$167.15$202.859.48%
$195.00Sep 18$5.90$13.00$18.90$176.10$213.9010.04%
$180.00Sep 18$14.85$5.25$20.10$159.90$200.1010.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 1.34% of stock, avg 4.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$185.00Aug 21$0.60$1.92$2.52$182.48$202.52
$220.00$185.00Aug 21$0.48$1.92$2.40$182.60$222.40
$195.00$185.00Aug 21$1.10$1.92$3.02$181.98$198.02
$220.00$165.00Sep 18$1.70$1.75$3.45$161.55$223.45
$220.00$170.00Sep 18$1.70$2.40$4.10$165.90$224.10
$210.00$165.00Sep 18$2.58$1.75$4.33$160.67$214.33
$190.00$185.00Aug 21$2.47$1.92$4.39$180.61$194.39
$210.00$170.00Sep 18$2.58$2.40$4.98$165.02$214.98
$220.00$175.00Sep 18$1.70$4.10$5.80$169.20$225.80
$210.00$175.00Sep 18$2.58$4.10$6.68$168.32$216.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.21, avg credit $2.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/165210/220Sep 18$1.75$8.2566%0.21$163.25$211.75
160/165200/210Sep 18$2.92$7.0853%0.41$162.08$202.92
170/175210/220Sep 18$2.58$7.4253%0.35$172.42$212.58
170/175200/210Sep 18$3.75$6.2541%0.60$171.25$203.75
165/170210/220Sep 18$1.53$8.4761%0.18$168.47$211.53
165/170200/210Sep 18$2.70$7.3049%0.37$167.30$202.70
175/180210/220Sep 18$2.03$7.9746%0.25$177.97$212.03
175/180200/210Sep 18$3.20$6.8034%0.47$176.80$203.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 3.31, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Aug 21$1.16$3.8444%3.31
$190.00$195.00$200.00Aug 21$0.87$4.1332%4.75
$165.00$170.00$175.00Aug 21$0.25$4.756%19.00
$200.00$210.00$220.00Sep 18$1.17$8.8319%7.55
$170.00$175.00$180.00Aug 21$0.45$4.558%10.11
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Sep 18$0.50$4.5015%9.00
$165.00$170.00$175.00Sep 18$1.05$3.9513%3.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.80, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$185.001:2Aug 21-$0.60$4.40
$200.00$210.001:2Sep 18-$0.53$9.47
$210.00$220.001:2Sep 18-$0.82$9.18
$195.00$200.001:2Aug 21-$0.10$4.90
$210.00$220.001:2Aug 21-$0.81$9.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$185.001:2Sep 18-$0.80$9.20
$190.00$185.001:2Aug 21-$0.19$4.81
$165.00$160.001:2Sep 18-$0.01$4.99
$175.00$170.001:2Sep 18-$0.70$4.30
$170.00$165.001:2Sep 18-$1.10$3.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.40%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 18$6.400.500.9%3.40%4.31%16301
$195.00Sep 18$4.500.413.6%2.39%5.95%3117
$200.00Sep 18$2.850.336.2%1.51%7.73%15200
$210.00Sep 18$1.050.2111.5%0.56%12.09%4164
$220.00Sep 18$0.400.1416.8%0.21%17.05%15--
$190.00Aug 21$2.050.450.9%1.09%2.00%6177

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 $150.00 01-21 call last traded $68.80 on 08/06 (now $65.30/$67.90) — try a limit near $66.60. Also watch the $150.00 09-18 call last traded $40.31 on 08/07 (now $38.00/$41.00) — try a limit near $39.50; the $155.00 08-21 call last traded $38.42 on 07/28 (now $32.20/$35.00) — try a limit near $33.60. Most tradeable put: the $170.00 09-18 put last traded $3.70 on 08/07 (now $2.20/$2.60) — try a limit near $2.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$2.05$2.90$2.47$5.58 08/07$2.47–$20.75$2.47177
$190.00Sep 18$6.40$10.70$8.55$10.42 08/07$8.55–$24.20$8.55301
$190.00Dec 18$18.60$21.20$19.90$34.11 07/31$19.90–$34.85$19.9091
$190.00Jan 15$21.20$25.30$23.25$29.55 07/29$23.25–$37.70$23.25--
$190.00Mar 19$26.70$30.30$28.50$38.94 07/30$28.50–$42.70$28.50--
$190.00Jun 17$32.60$37.00$34.80$41.20 07/31$34.80–$48.65$34.80--
$190.00Jan 21$43.50$48.50$46.00$49.97 08/06$46.00–$60.35$46.00--
$185.00Aug 21$3.30$6.70$5.00$7.65 08/07$5.00–$24.40$5.0060
$185.00Sep 18$9.60$12.30$10.95$12.70 08/07$10.95–$28.10$10.9569
$185.00Dec 18$20.80$24.30$22.55$31.36 08/05$22.55–$37.75$22.55--
$185.00Jan 15$24.00$27.80$25.90$33.64 07/24$25.90–$40.60$25.90--
$185.00Jun 17$34.80$39.00$36.90$43.29 07/22$36.90–$51.20$36.90--
$185.00Jan 21$46.00$50.50$48.25$49.50 08/06$48.25–$62.75$48.25--
$195.00Aug 21$0.05$2.15$1.10$2.85 08/07$1.10–$17.75$1.1064
$195.00Sep 18$4.50$7.30$5.90$8.18 08/07$5.90–$21.65$5.90117
$195.00Dec 18$16.30$20.00$18.15$23.55 08/07$18.15–$32.10$18.15--
$195.00Jan 15$19.10$22.60$20.85$33.10 07/30$20.85–$34.85$20.85--
$195.00Jun 17$30.40$34.50$32.45$40.44 08/04$32.45–$46.15$32.45--
$195.00Jan 21$41.50$46.50$44.00$54.75 08/05$44.00–$58.00$44.00--
$180.00Aug 21$7.80$11.00$9.40$11.30 08/07$9.40–$28.25$9.40--
$180.00Sep 18$13.80$15.90$14.85$18.15 08/07$14.85–$31.50$14.85229
$180.00Dec 18$23.40$27.50$25.45$28.01 08/07$25.45–$40.65$25.45--
$180.00Jan 15$26.60$30.40$28.50$30.50 08/06$28.50–$43.30$28.50--
$180.00Mar 19$31.80$35.50$33.65$36.10 08/06$33.65–$48.05$33.65--
$180.00Jun 17$37.10$41.50$39.30$36.00 06/25$39.30–$53.75$37.10--
$180.00Jan 21$48.00$53.00$50.50$58.75 08/04$50.50–$65.25$50.50--
$200.00Aug 21$0.00$1.20$0.60$2.50 08/07$0.60–$14.35$0.60427
$200.00Sep 18$2.85$6.40$4.63$7.90 08/07$4.63–$18.70$4.63200
$200.00Dec 18$14.50$18.00$16.25$17.24 08/07$16.25–$29.45$16.25--
$200.00Jan 15$17.10$21.00$19.05$21.30 08/06$19.05–$32.30$19.05--
$200.00Mar 19$22.40$26.40$24.40$33.32 07/30$24.40–$37.40$24.40--
$200.00Jun 17$28.60$32.50$30.55$38.20 08/05$30.55–$43.75$30.55--
$200.00Jan 21$39.50$44.50$42.00$43.57 08/06$42.00–$56.00$42.00--
$175.00Aug 21$12.30$15.20$13.75$16.84 08/07$13.75–$32.45$13.7519
$175.00Sep 18$15.80$19.60$17.70$20.20 08/07$17.70–$35.35$17.70--
$175.00Dec 18$26.30$30.30$28.30$39.30 07/30$28.30–$44.00$28.30--
$175.00Jan 15$29.40$33.00$31.20$34.90 07/16$31.20–$46.70$31.20--
$175.00Jun 17$40.00$44.00$42.00$41.00 06/25$42.00–$56.70$41.00--
$175.00Jan 21$50.50$55.00$52.75$57.50 07/27$52.75–$67.75$52.75--
$170.00Aug 21$16.60$20.50$18.55$31.27 08/03$18.55–$36.80$18.5519
$170.00Sep 18$19.80$23.40$21.60$21.55 08/07$21.60–$39.30$21.55--
$170.00Dec 18$30.20$32.70$31.45$34.20 08/06$31.45–$47.40$31.45--
$170.00Jan 15$32.40$36.00$34.20$45.00 08/05$34.20–$49.90$34.20--
$170.00Jun 17$42.60$46.50$44.55$48.62 07/10$44.55–$59.65$44.55--
$170.00Jan 21$53.00$57.50$55.25$68.73 07/31$55.25–$70.25$55.25--
$210.00Aug 21$0.00$0.30$0.15$0.98 08/07$0.15–$10.20$0.15357
$210.00Sep 18$1.05$4.10$2.58$4.00 08/07$2.58–$13.85$2.58164
$210.00Dec 18$10.90$14.10$12.50$14.20 08/06$12.50–$24.90$12.50--
$210.00Jan 15$13.70$17.40$15.55$16.80 08/07$15.55–$27.60$15.55--
$210.00Mar 19$18.70$22.80$20.75$28.65 08/04$20.75–$33.10$20.75--
$210.00Jun 17$25.80$28.40$27.10$34.70 08/04$27.10–$39.50$27.1022
$210.00Jan 21$36.00$40.50$38.25$42.48 07/10$38.25–$51.25$38.25--
$165.00Aug 21$22.10$25.10$23.60$24.12 08/07$23.60–$41.30$23.6016
$165.00Sep 18$24.50$27.20$25.85$28.30 08/06$25.85–$43.55$25.85--
$165.00Dec 18$32.40$36.00$34.20$29.83 06/26$34.20–$51.00$32.40--
$165.00Jan 15$35.40$38.50$36.95$46.60 07/23$36.95–$53.20$36.95--
$165.00Jun 17$45.10$49.50$47.30$34.56 06/12$47.30–$62.60$45.10--
$165.00Jan 21$55.50$60.00$57.75$57.73 07/15$57.75–$73.25$57.73--
$160.00Aug 21$27.30$29.80$28.55$28.82 08/07$28.45–$46.05$28.55--
$160.00Sep 18$28.80$32.00$30.40$42.00 08/05$30.40–$47.85$30.40--
$160.00Dec 18$36.60$40.00$38.30$39.83 08/07$38.30–$54.60$38.30--
$160.00Jan 15$38.40$42.40$40.40$48.00 07/28$40.40–$56.75$40.40--
$160.00Mar 19$43.10$46.90$45.00$54.90 08/05$45.00–$60.75$45.00--
$160.00Jun 17$48.10$52.50$50.30$61.05 07/30$50.30–$65.85$50.30--
$160.00Jan 21$58.00$63.00$60.50$71.80 08/05$60.50–$76.00$60.50--
$220.00Aug 21$0.00$0.95$0.48$0.50 08/07$0.20–$6.45$0.48463
$220.00Sep 18$0.40$3.00$1.70$2.32 08/07$1.70–$9.90$1.70--
$220.00Dec 18$8.10$10.00$9.05$12.13 08/07$9.05–$20.85$9.05--
$220.00Jan 15$10.80$14.40$12.60$14.45 08/07$12.60–$23.45$12.60--
$220.00Mar 19$15.60$19.60$17.60$22.70 07/31$17.60–$29.10$17.60--
$220.00Jun 17$22.40$25.50$23.95$26.70 07/16$23.95–$35.00$23.95--
$220.00Jan 21$34.00$37.00$35.50$40.15 08/06$35.50–$47.25$35.50--
$155.00Aug 21$32.20$35.00$33.60$38.42 07/28$33.35–$50.80$33.602
$155.00Sep 18$32.80$36.50$34.65$47.70 08/05$34.65–$52.20$34.6559
$155.00Dec 18$39.50$43.50$41.50$60.80 08/03$41.50–$58.45$41.50--
$155.00Jan 15$42.30$45.70$44.00$53.00 08/04$44.00–$60.65$44.00--
$155.00Jun 17$50.90$55.40$53.15$46.45 06/24$53.15–$69.10$50.90--
$150.00Aug 21$36.70$40.30$38.50$49.28 07/30$38.30–$55.70$38.5040
$150.00Sep 18$38.00$41.00$39.50$40.31 08/07$39.50–$56.80$39.50260
$150.00Dec 18$43.80$47.40$45.60$56.91 07/31$45.60–$62.40$45.60--
$150.00Jan 15$45.80$49.40$47.60$49.00 08/06$47.60–$64.50$47.60--
$150.00Mar 19$49.50$53.50$51.50$59.32 08/06$51.50–$67.75$51.50--
$150.00Jun 17$54.60$58.50$56.55$62.20 07/28$56.55–$72.55$56.55--
$150.00Jan 21$65.30$67.90$66.60$68.80 08/06$66.60–$82.00$66.60182
$230.00Aug 21$0.00$1.90$0.95$0.25 08/06$0.13–$4.20$0.25566
$230.00Sep 18$0.10$1.05$0.58$1.46 08/07$0.58–$7.20$0.58--
$230.00Dec 18$5.80$9.70$7.75$10.38 08/06$7.75–$16.95$7.75--
$230.00Jan 15$9.30$9.80$9.55$11.83 08/06$9.55–$20.55$9.55--
$230.00Mar 19$12.60$16.40$14.50$20.80 08/05$14.50–$25.45$14.50--
$230.00Jun 17$18.80$22.50$20.65$24.40 08/07$20.65–$31.65$20.65--
$230.00Jan 21$29.50$34.00$31.75$33.00 08/07$31.75–$43.75$31.75--
$145.00Aug 21$42.10$45.10$43.60$48.60 07/28$43.25–$60.70$43.60--
$145.00Sep 18$43.00$45.70$44.35$54.00 07/31$44.25–$61.55$44.35--
$145.00Dec 18$48.10$50.90$49.50$65.00 07/30$49.50–$66.55$49.50--
$145.00Jan 15$49.80$53.30$51.55$50.90 07/20$51.55–$68.25$50.90--
$145.00Jan 21$66.50$71.00$68.75$74.50 07/28$68.75–$85.00$68.75--
$140.00Aug 21$47.00$50.10$48.55$58.00 07/31$48.15–$65.65$48.55--
$140.00Sep 18$47.10$51.00$49.05$53.70 07/14$49.05–$66.30$49.05--
$140.00Dec 18$51.60$55.50$53.55$61.68 07/06$53.55–$70.70$53.55--
$240.00Jan 15$7.00$9.90$8.45--$8.45–$8.45—$7.00158
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$3.10$4.20$3.65$6.07 08/07$2.78–$11.35$3.65667
$190.00Sep 18$9.10$10.00$9.55$11.30 08/07$6.80–$14.75$9.55--
$190.00Dec 18$17.70$21.10$19.40$20.50 08/07$16.10–$22.65$19.40--
$190.00Jan 15$19.70$23.70$21.70$23.15 07/24$18.05–$24.45$21.70--
$190.00Mar 19$23.70$26.50$25.10$23.50 08/05$22.05–$28.30$23.70--
$190.00Jun 17$28.10$32.50$30.30$30.00 07/30$26.15–$32.10$30.00--
$185.00Aug 21$1.20$2.65$1.92$4.40 08/07$1.22–$9.30$1.92314
$185.00Sep 18$5.60$8.20$6.90$8.80 08/07$5.30–$12.10$6.90--
$185.00Dec 18$15.40$18.60$17.00$19.60 07/29$13.55–$20.15$17.00--
$185.00Jan 15$17.10$21.10$19.10$22.92 07/15$15.85–$22.55$19.10--
$185.00Mar 19$21.10$24.70$22.90$20.80 08/05$19.75–$25.70$21.10--
$185.00Jun 17$25.30$29.50$27.40$28.50 08/06$24.30–$29.65$27.40--
$195.00Aug 21$5.40$9.00$7.20$8.94 08/07$4.20–$13.90$7.20--
$195.00Sep 18$11.70$14.30$13.00$11.78 08/07$8.85–$17.75$11.78--
$195.00Dec 18$20.20$24.30$22.25$19.20 08/03$18.05–$25.70$20.20--
$195.00Jan 15$22.40$26.50$24.45$25.90 07/22$20.15–$27.55$24.45--
$195.00Mar 19$26.50$30.50$28.50$26.00 08/05$24.25–$31.30$26.50--
$195.00Jun 17$30.70$35.00$32.85$29.80 08/05$28.75–$34.85$30.70--
$180.00Aug 21$0.35$1.00$0.68$2.80 08/07$0.63–$6.45$0.68--
$180.00Sep 18$3.30$7.20$5.25$6.30 08/07$3.85–$9.95$5.25--
$180.00Dec 18$12.50$16.20$14.35$15.10 07/30$11.45–$17.80$14.357
$180.00Jan 15$14.70$18.80$16.75$20.30 07/16$13.95–$19.75$16.75--
$180.00Mar 19$18.70$22.70$20.70$21.10 07/31$18.00–$22.75$20.70--
$180.00Jun 17$22.80$27.00$24.90$22.80 08/05$22.25–$27.65$22.80--
$180.00Jan 21$29.50$34.50$32.00$34.00 07/22$29.00–$33.95$32.00--
$200.00Aug 21$10.60$13.40$12.00$13.92 08/06$6.20–$17.25$12.00--
$200.00Sep 18$14.30$18.00$16.15$11.20 07/31$10.70–$20.25$14.30--
$200.00Jan 15$25.30$29.40$27.35$28.20 08/07$22.85–$30.20$27.35--
$200.00Mar 19$29.90$32.60$31.25$28.00 08/05$26.90–$33.90$29.90--
$175.00Aug 21$0.00$1.90$0.95$1.55 08/07$0.28–$5.20$0.95--
$175.00Sep 18$3.20$5.00$4.10$4.80 08/07$2.42–$8.55$4.1037
$175.00Dec 18$10.30$14.10$12.20$15.90 07/14$10.35–$15.20$12.20--
$175.00Jan 15$12.50$16.70$14.60$17.80 07/10$12.20–$17.70$14.60--
$175.00Mar 19$16.40$20.10$18.25$18.70 07/31$16.35–$20.35$18.25--
$175.00Jun 17$20.60$24.80$22.70$22.80 07/31$19.85–$24.30$22.70--
$175.00Jan 21$27.00$32.00$29.50$27.01 07/31$27.25–$31.50$27.01--
$170.00Aug 21$0.00$0.75$0.38$0.80 08/07$0.15–$3.90$0.38--
$170.00Sep 18$2.20$2.60$2.40$3.70 08/07$1.83–$6.50$2.40124
$170.00Dec 18$8.70$12.70$10.70$8.90 08/05$8.30–$13.80$8.9014
$170.00Jan 15$12.00$14.00$13.00$13.40 08/06$10.75–$15.80$13.00--
$170.00Mar 19$14.20$18.30$16.25$14.70 08/05$14.65–$18.80$14.70--
$170.00Jun 17$18.20$22.50$20.35$21.20 08/07$18.30–$22.60$20.35--
$170.00Jan 21$25.20$28.50$26.85$38.25 06/22$24.80–$29.15$26.85--
$210.00Aug 21$20.10$22.90$21.50$12.55 08/03$11.50–$24.15$20.10--
$210.00Sep 18$21.50$25.50$23.50$25.30 07/09$15.90–$27.05$23.50--
$210.00Dec 18$30.00$33.20$31.60$25.60 08/03$25.45–$34.75$30.00--
$210.00Jan 15$31.70$35.30$33.50$29.70 08/05$27.70–$36.90$31.70--
$165.00Aug 21$0.00$1.30$0.65$0.64 08/06$0.23–$2.78$0.64--
$165.00Sep 18$1.40$2.10$1.75$2.49 08/07$1.33–$4.95$1.75117
$165.00Dec 18$6.90$10.70$8.80$8.55 07/31$7.25–$11.35$8.55--
$165.00Jan 15$10.20$11.60$10.90$13.40 07/21$9.10–$12.85$10.90--
$165.00Mar 19$12.30$16.00$14.15$15.60 07/29$12.50–$16.45$14.15--
$165.00Jun 17$16.00$20.20$18.10$19.51 08/06$16.50–$20.05$18.10--
$160.00Aug 21$0.00$0.50$0.25$0.29 08/04$0.18–$1.98$0.25--
$160.00Sep 18$0.20$1.55$0.88$1.95 08/07$0.80–$3.90$0.88182
$160.00Dec 18$5.30$8.80$7.05$8.29 08/06$5.70–$10.20$7.05--
$160.00Jan 15$8.60$10.60$9.60$7.90 08/05$7.45–$11.60$8.60--
$160.00Jun 17$15.50$18.50$17.00$18.60 07/16$14.45–$18.00$17.00--
$220.00Aug 21$30.00$32.90$31.45$22.82 07/31$18.35–$32.20$30.00--
$220.00Sep 18$31.40$33.50$32.45$24.90 07/30$22.25–$34.45$31.40--
$220.00Dec 18$37.20$40.30$38.75$40.50 07/14$31.15–$41.50$38.75--
$155.00Aug 21$0.00$2.15$1.08$0.18 08/07$0.18–$1.90$0.18--
$155.00Sep 18$0.20$1.25$0.73$1.30 08/07$0.55–$3.10$0.73--
$155.00Dec 18$4.40$7.50$5.95$6.73 08/06$5.20–$8.55$5.9519
$155.00Jan 15$6.10$9.20$7.65$18.10 06/22$6.70–$9.85$7.65--
$150.00Aug 21$0.00$1.75$0.88$0.01 08/03$0.18–$1.27$0.01--
$150.00Sep 18$0.20$0.65$0.43$1.10 08/06$0.43–$2.48$0.4386
$150.00Dec 18$3.30$5.50$4.40$5.70 08/06$4.40–$7.20$4.40--
$150.00Jan 15$4.80$7.90$6.35$8.00 07/22$5.90–$8.90$6.35--
$150.00Mar 19$7.30$11.30$9.30$11.30 07/21$8.40–$11.45$9.30--
$150.00Jun 17$10.60$15.00$12.80$21.62 06/18$11.45–$14.50$12.80--
$150.00Jan 21$16.60$20.80$18.70$20.50 07/14$17.00–$20.50$18.70--
$230.00Aug 21$39.80$43.60$41.70$30.63 07/30$26.40–$42.10$39.80--
$230.00Sep 18$40.20$42.90$41.55$48.69 07/01$29.35–$42.85$41.55--
$145.00Aug 21$0.00$1.15$0.57$0.50 07/29$0.18–$1.50$0.50--
$145.00Sep 18$0.00$0.60$0.30$1.49 07/22$0.28–$1.73$0.30--
$145.00Dec 18$3.00$5.30$4.15$4.52 08/06$3.40–$6.25$4.15--
$145.00Jan 15$3.80$6.30$5.05$7.00 07/09$4.70–$7.35$5.05--
$145.00Jun 17$9.10$13.40$11.25$11.70 07/31$9.95–$13.10$11.25--
$140.00Aug 21$0.00$2.15$1.08$0.12 08/03$0.13–$1.38$0.12--
$140.00Sep 18$0.00$0.55$0.28$0.35 08/04$0.25–$2.07$0.28--
$140.00Dec 18$2.00$4.10$3.05$3.96 08/06$2.95–$5.15$3.05--
$140.00Jan 15$3.10$5.10$4.10$4.80 07/30$3.85–$6.80$4.10--
$240.00Aug 21$50.40$52.90$51.65$42.75 07/30$35.60–$52.10$50.40--
$240.00Sep 18$50.10$53.80$51.95$47.00 08/07$37.65–$52.40$50.10--
$135.00Aug 21$0.00$2.15$1.08$0.50 07/28$0.03–$1.27$0.50--
$135.00Sep 18$0.00$0.55$0.28$0.25 08/04$0.20–$1.45$0.25--
$135.00Dec 18$1.90$2.65$2.28$9.70 06/11$2.00–$4.15$2.28--
$135.00Jan 15$2.45$4.40$3.43$4.20 07/31$3.18–$5.05$3.43--
$135.00Mar 19$4.00$6.90$5.45$5.45 08/03$5.30–$7.35$5.45--
$135.00Jun 17$6.60$10.50$8.55$10.00 07/29$7.95–$10.20$8.55--
$135.00Jan 21$11.00$16.00$13.50$20.20 06/23$12.60–$15.35$13.50--
$130.00Aug 21$0.00$2.15$1.08$1.22 06/26$0.20–$1.23$1.08--
$130.00Sep 18$0.00$0.70$0.35$0.28 08/03$0.18–$1.35$0.28--
$130.00Dec 18$1.45$3.60$2.53$2.33 07/31$2.10–$3.38$2.33--
$130.00Jan 15$1.45$4.00$2.73$2.50 08/05$2.58–$4.65$2.50--
$130.00Jan 21$9.50$14.40$11.95$16.00 06/25$11.50–$14.00$11.95--
$250.00Sep 18$59.80$63.40$61.60$74.80 06/26$46.25–$61.95$61.60--
$125.00Aug 21$0.00$2.15$1.08$0.63 06/29$0.38–$1.20$0.63--
$80.00Jan 21$1.95$3.50$2.73--$2.73–$2.73—$1.956

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 233
Total Puts 331
Put/Call Ratio 1.42
Net Difference -98

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,367
Total Puts 1,638
Average Put/Call Ratio 0.72
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