Tour v526
ILMN
ILLUMINA INC
$205.00 +8.87%
$206.59 (+0.78%)🌙
as of 08/19 06:37 PM
(8/18 18:38) ◀
|
Wednesday, August 19, 2026 (6:37pm)
January 2026
|
▶ (8/20 14:00)
◀ 8/19 18:37 ▶

Option Volume

Detail
ℹ
Current (08/19) 3,210
Calls: 1,378 (43%)
Puts: 1,832 (57%)
Prior (08/18) 564
Calls: 233 (41%)
Puts: 331 (59%)
Current vs Prior +469.15%
Calls: +491.42% (Calls)
Puts: +453.47% (Puts)
Prior 7-Day Total 3,026
Calls: 2,233 (74%)
Puts: 793 (26%)
Prior 7-Day Average 432
Calls: 319 (74%)
Puts: 113 (26%)
Current vs Prior 7-Day Avg +642.56%
Calls: +331.97%
Puts: +1517.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/19) $1.96M
Calls: $1.56M (80%)
Puts: $394.9K (20%)
Prior (08/18) $350.9K
Calls: $216.1K (62%)
Puts: $134.8K (38%)
Current vs Prior +457.32%
Calls: +622.17%
Puts: +192.97%
Prior 7-Day Total $2.17M
Calls: $1.83M (84%)
Puts: $337.7K (16%)
Prior 7-Day Average $310.2K
Calls: $262.0K (84%)
Puts: $48.2K (16%)
Current vs Prior 7-Day Avg +530.40%
Calls: +495.77%
Puts: +718.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 1.33
Prior (08/18) 1.42
Current vs Prior -6.42%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +183.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/19) 8,918
Calls: 6,871 (77%)
Puts: 2,047 (23%)
Prior (08/18) 6,159
Calls: 4,586 (74%)
Puts: 1,573 (26%)
Current vs Prior +44.80%
Prior 7-Day Total 34,961
Calls: 25,265 (72%)
Puts: 9,696 (28%)
Prior 7-Day Average 4,994
Calls: 3,609 (72%)
Puts: 1,385 (28%)
Current vs Prior 7-Day Avg +78.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.05% | 12.49%6.05% | 12.49%
Prior 4.59% | 10.89%4.59% | 10.89%
Current vs Prior +31.67% | +14.70%+31.67% | +14.70%
Prior 7-Day Avg 6.08% | 11.79%6.08% | 11.79%
Current vs 7-Day Avg -0.47% | +5.92%-0.47% | +5.92%
Prior 7-Day Eod 4.59% | 10.89%4.59% | 10.89%
Current vs 7-Day Eod +31.67% | +14.70%+31.67% | +14.70%
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 80% of dollar volume in calls ($1.56M) vs puts ($394.9K). Massive premium surge with dollar volume up 457% vs prior. Dollar volume significantly above 7-day average (530% higher). Unusually high activity with volume up 469% vs prior - elevated interest.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 3 of results (avg 7.6%, best 5.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 1818.9020.00$19.455.7%2320.75301
$165.00Aug 2138.1041.00$39.557.3%60.93--
$175.00Aug 2128.1031.00$29.559.8%20.94--
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. 13 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2118.1021.00$19.5514.8%141.0062
$180.00Aug 2123.2026.00$24.6011.4%100.9643
$190.00Aug 2113.3016.60$14.9522.1%170.95178
$175.00Aug 2128.1031.00$29.559.8%20.94--
$165.00Aug 2138.1041.00$39.557.3%60.93--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 1811.4014.30$12.8522.6%30.561

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 2.9K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 181.954.10$3.0371.0%2620.21190
$190.00Sep 1818.9020.00$19.455.7%2320.75301
$210.00Aug 210.451.50$0.98107.1%1800.23356
$200.00Sep 1811.3014.20$12.7522.7%810.60214
$210.00Sep 187.108.10$7.6013.2%670.44167
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 180.051.65$0.85188.2%1.1K0.07224
$190.00Sep 182.805.30$4.0561.7%5380.2571
$190.00Aug 210.000.65$0.33197.0%360.07817
$185.00Sep 182.304.80$3.5570.4%270.2168
$165.00Sep 180.151.15$0.65153.8%170.05117

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 40.8%, max 68.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 21Sep 1874.3%44.1%68.7%47180
$200.00Aug 21Sep 1853.3%42.2%26.5%125640
$210.00Aug 21Sep 1848.6%42.7%13.8%247523
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 21Sep 1874.3%44.1%68.7%465
$200.00Aug 21Sep 1853.3%42.2%26.5%1937

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 5.80, avg 9.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$230.00Sep 18$1.47$8.53$1.4730%5.80$221.47
$210.00$220.00Sep 18$3.10$6.90$3.1044%2.23$213.10
$195.00$200.00Sep 18$3.00$2.00$3.0067%0.67$198.00
$200.00$210.00Sep 18$5.15$4.85$5.1560%0.94$205.15
$200.00$210.00Aug 21$5.07$4.93$5.0774%0.97$205.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Aug 21$0.25$4.75$0.2527%19.00$199.75
$190.00$185.00Sep 18$0.50$4.50$0.5025%9.00$189.50
$200.00$195.00Sep 18$1.65$3.35$1.6540%2.03$198.35
$170.00$165.00Sep 18$0.20$4.80$0.207%24.00$169.80
$190.00$185.00Aug 21$0.15$4.85$0.157%32.33$189.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.47, avg 0.21)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$220.00Aug 21$0.83$0.83$9.1776%0.09$210.83
$230.00$240.00Sep 18$1.55$1.55$8.4579%0.18$231.55
$210.00$220.00Sep 18$3.10$3.10$6.9056%0.45$213.10
$220.00$230.00Sep 18$1.47$1.47$8.5370%0.17$221.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$180.00Sep 18$1.60$1.60$3.4079%0.47$183.40
$195.00$190.00Sep 18$1.95$1.95$3.0567%0.64$193.05
$195.00$190.00Aug 21$0.77$0.77$4.2382%0.18$194.23
$180.00$175.00Sep 18$0.68$0.68$4.3286%0.16$179.32
$180.00$170.00Aug 21$0.20$0.20$9.8096%0.02$179.80

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.61% of stock, avg 9.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$6.05$1.35$7.40$192.60$207.403.61%
$195.00Aug 21$10.00$1.10$11.10$183.90$206.105.41%
$190.00Aug 21$14.95$0.33$15.28$174.72$205.287.45%
$185.00Aug 21$19.55$0.18$19.73$165.27$204.739.62%
$200.00Sep 18$12.75$7.65$20.40$179.60$220.409.95%
$210.00Sep 18$7.60$12.85$20.45$189.55$230.459.98%
$195.00Sep 18$15.75$6.00$21.75$173.25$216.7510.61%
$190.00Sep 18$19.45$4.05$23.50$166.50$213.5011.46%
$185.00Sep 18$22.95$3.55$26.50$158.50$211.5012.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.64% of stock, avg 3.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$190.00Aug 21$0.98$0.33$1.31$188.69$211.31
$210.00$195.00Aug 21$0.98$1.10$2.08$192.92$212.08
$210.00$200.00Aug 21$0.98$1.35$2.33$197.67$212.33
$240.00$180.00Sep 18$1.48$1.95$3.43$176.57$243.43
$230.00$180.00Sep 18$3.03$1.95$4.98$175.02$234.98
$240.00$185.00Sep 18$1.48$3.55$5.03$179.97$245.03
$240.00$190.00Sep 18$1.48$4.05$5.53$184.47$245.53
$230.00$185.00Sep 18$3.03$3.55$6.58$178.42$236.58
$230.00$190.00Sep 18$3.03$4.05$7.08$182.92$237.08
$220.00$180.00Sep 18$4.50$1.95$6.45$173.55$226.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.21, avg credit $2.09)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
165/170230/240Sep 18$1.75$8.2572%0.21$168.25$231.75
180/185230/240Sep 18$3.15$6.8558%0.46$181.85$233.15
170/175230/240Sep 18$1.97$8.0369%0.25$173.03$231.97
175/180230/240Sep 18$2.23$7.7765%0.29$177.77$232.23
170/180210/220Aug 21$1.03$8.9772%0.11$178.97$211.03
190/195230/240Sep 18$3.50$6.5046%0.54$191.50$233.50
165/170220/230Sep 18$1.67$8.3363%0.20$168.33$221.67
180/185220/230Sep 18$3.07$6.9349%0.44$181.93$223.07
185/190210/220Aug 21$0.98$9.0270%0.11$189.02$210.98
170/175220/230Sep 18$1.89$8.1160%0.23$173.11$221.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 1.36, cheapest $0.22)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Aug 21$4.24$5.7670%1.36
$210.00$220.00$230.00Aug 21$0.83$9.1720%11.05
$220.00$230.00$240.00Aug 21$0.23$9.771%42.48
$180.00$185.00$190.00Sep 18$0.55$4.4511%8.09
$200.00$210.00$220.00Sep 18$2.05$7.9530%3.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Sep 18$0.26$4.747%18.23
$165.00$170.00$175.00Sep 18$0.22$4.785%21.73
$180.00$185.00$190.00Aug 21$0.25$4.753%19.00
$185.00$190.00$195.00Aug 21$0.62$4.3814%7.06
$175.00$180.00$185.00Sep 18$0.92$4.0811%4.43

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 $-2.45, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Sep 18-$2.45$7.55
$195.00$200.001:2Aug 21-$2.10$2.90
$210.00$220.001:2Sep 18-$1.40$8.60
$220.00$230.001:2Sep 18-$1.56$8.44
$220.00$230.001:2Aug 21-$0.15$9.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Sep 18-$2.45$7.55
$185.00$180.001:2Sep 18-$0.35$4.65
$190.00$185.001:2Aug 21-$0.03$4.97
$200.00$195.001:2Aug 21-$0.85$4.15
$175.00$170.001:2Sep 18-$0.43$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.46%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 18$7.100.442.4%3.46%5.90%67167
$220.00Sep 18$3.700.307.3%1.80%9.12%6793
$230.00Sep 18$1.950.2112.2%0.95%13.15%262190
$240.00Sep 18$1.400.1217.1%0.68%17.76%12437
$210.00Aug 21$0.450.232.4%0.22%2.66%180356

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, 195 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 $77.50/$81.00) — try a limit near $77.50. Also watch the $155.00 01-15 call last traded $53.00 on 08/04 (now $56.40/$59.10) — try a limit near $56.40; the $150.00 09-18 call last traded $40.31 on 08/07 (now $53.80/$56.50) — try a limit near $53.80. Most tradeable put: the $180.00 12-18 put last traded $15.10 on 07/30 (now $8.60/$10.40) — try a limit near $9.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$5.00$7.10$6.05$2.50 08/07$0.60–$14.35$5.00426
$200.00Sep 18$11.30$14.20$12.75$7.90 08/07$4.63–$18.70$11.30214
$200.00Dec 18$23.40$26.80$25.10$17.24 08/07$16.25–$29.45$23.40262
$200.00Jan 15$27.00$29.90$28.45$21.30 08/06$19.05–$32.30$27.00--
$200.00Mar 19$32.50$35.90$34.20$33.32 07/30$24.40–$37.40$33.32--
$200.00Jun 17$38.40$42.00$40.20$38.20 08/05$30.55–$43.75$38.40--
$200.00Jan 21$50.60$54.50$52.55$43.57 08/06$42.00–$56.00$50.60--
$210.00Aug 21$0.45$1.50$0.98$0.98 08/07$0.15–$10.20$0.98356
$210.00Sep 18$7.10$8.10$7.60$4.00 08/07$2.58–$13.85$7.10167
$210.00Dec 18$18.80$22.50$20.65$14.20 08/06$12.50–$24.90$18.8028
$210.00Jan 15$22.10$25.50$23.80$16.80 08/07$15.55–$27.60$22.10--
$210.00Mar 19$27.90$31.00$29.45$28.65 08/04$20.75–$33.10$28.65--
$210.00Jun 17$33.70$37.50$35.60$34.70 08/04$27.10–$39.50$34.70--
$210.00Jan 21$46.80$51.00$48.90$42.48 07/10$38.25–$51.25$46.80--
$195.00Aug 21$8.50$11.50$10.00$2.85 08/07$1.10–$17.75$8.5060
$195.00Sep 18$14.30$17.20$15.75$8.18 08/07$5.90–$21.65$14.30120
$195.00Dec 18$26.30$29.60$27.95$23.55 08/07$18.15–$32.10$26.3074
$195.00Jan 15$30.10$32.50$31.30$33.10 07/30$20.85–$34.85$31.30--
$195.00Jun 17$40.50$44.50$42.50$40.44 08/04$32.45–$46.15$40.50--
$195.00Jan 21$53.00$56.50$54.75$54.75 08/05$44.00–$58.00$54.75--
$190.00Aug 21$13.30$16.60$14.95$5.58 08/07$2.47–$20.75$13.30178
$190.00Sep 18$18.90$20.00$19.45$10.42 08/07$8.55–$24.20$18.90301
$190.00Dec 18$29.00$32.50$30.75$34.11 07/31$19.90–$34.85$30.7593
$190.00Jan 15$32.20$35.40$33.80$29.55 07/29$23.25–$37.70$32.20131
$190.00Mar 19$37.90$40.80$39.35$38.94 07/30$28.50–$42.70$38.94--
$190.00Jun 17$43.50$47.10$45.30$41.20 07/31$34.80–$48.65$43.50--
$190.00Jan 21$55.00$59.00$57.00$49.97 08/06$46.00–$60.35$55.00--
$220.00Aug 21$0.10$0.20$0.15$0.50 08/07$0.15–$6.45$0.15463
$220.00Sep 18$3.70$5.30$4.50$2.32 08/07$1.70–$9.90$3.7093
$220.00Dec 18$15.70$17.90$16.80$12.13 08/07$9.05–$20.85$15.7016
$220.00Jan 15$18.10$21.00$19.55$14.45 08/07$12.60–$23.45$18.10--
$220.00Mar 19$23.90$27.20$25.55$22.70 07/31$17.60–$29.10$23.90--
$220.00Jun 17$30.40$33.90$32.15$26.70 07/16$23.95–$35.00$30.40--
$220.00Jan 21$43.10$46.00$44.55$40.15 08/06$35.50–$47.25$43.10--
$185.00Aug 21$18.10$21.00$19.55$7.65 08/07$5.00–$24.40$18.1062
$185.00Sep 18$21.40$24.50$22.95$12.70 08/07$10.95–$28.10$21.4071
$185.00Dec 18$31.90$34.70$33.30$31.36 08/05$22.55–$37.75$31.90--
$185.00Jan 15$35.00$38.30$36.65$33.64 07/24$25.90–$40.60$35.00--
$185.00Jun 17$46.00$49.90$47.95$43.29 07/22$36.90–$51.20$46.00--
$185.00Jan 21$57.50$62.10$59.80$49.50 08/06$48.25–$62.75$57.50--
$180.00Aug 21$23.20$26.00$24.60$11.30 08/07$9.40–$28.25$23.2043
$180.00Sep 18$25.50$28.50$27.00$18.15 08/07$14.85–$31.50$25.50--
$180.00Dec 18$35.20$38.30$36.75$28.01 08/07$25.45–$40.65$35.20--
$180.00Jan 15$38.20$41.50$39.85$30.50 08/06$28.50–$43.30$38.20--
$180.00Mar 19$43.30$46.30$44.80$36.10 08/06$33.65–$48.05$43.301
$180.00Jun 17$49.00$53.00$51.00$36.00 06/25$39.30–$53.75$49.00--
$180.00Jan 21$60.50$64.60$62.55$58.75 08/04$50.50–$65.25$60.50--
$230.00Aug 21$0.00$0.30$0.15$0.25 08/06$0.13–$4.20$0.15--
$230.00Sep 18$1.95$4.10$3.03$1.46 08/07$0.58–$7.20$1.95190
$230.00Dec 18$11.60$14.80$13.20$10.38 08/06$7.75–$16.95$11.6043
$230.00Jan 15$14.70$18.00$16.35$11.83 08/06$9.55–$20.55$14.701.4K
$230.00Mar 19$20.50$23.50$22.00$20.80 08/05$14.50–$25.45$20.80--
$230.00Jun 17$26.30$30.60$28.45$24.40 08/07$20.65–$31.65$26.30--
$230.00Jan 21$40.00$43.50$41.75$33.00 08/07$31.75–$43.75$40.00--
$175.00Aug 21$28.10$31.00$29.55$16.84 08/07$13.75–$32.45$28.10--
$175.00Sep 18$29.90$33.00$31.45$20.20 08/07$17.70–$35.35$29.90--
$175.00Dec 18$38.60$41.90$40.25$39.30 07/30$28.30–$44.00$39.30--
$175.00Jan 15$41.50$44.50$43.00$34.90 07/16$31.20–$46.70$41.5055
$175.00Jun 17$51.60$56.10$53.85$41.00 06/25$42.00–$56.70$51.60--
$175.00Jan 21$63.00$66.50$64.75$57.50 07/27$52.75–$67.75$63.00--
$170.00Aug 21$33.10$36.00$34.55$31.27 08/03$18.55–$36.80$33.10--
$170.00Sep 18$34.40$37.50$35.95$21.55 08/07$21.60–$39.30$34.40--
$170.00Dec 18$42.30$45.40$43.85$34.20 08/06$31.45–$47.40$42.3033
$170.00Jan 15$45.00$48.00$46.50$45.00 08/05$34.20–$49.90$45.00--
$170.00Jun 17$54.60$59.00$56.80$48.62 07/10$44.55–$59.65$54.60--
$170.00Jan 21$65.50$69.60$67.55$68.73 07/31$55.25–$70.25$67.5517
$240.00Sep 18$1.40$1.55$1.48--$1.48–$1.48—$1.40437
$240.00Dec 18$9.20$11.70$10.45--$10.45–$10.45—$9.2024
$165.00Aug 21$38.10$41.00$39.55$24.12 08/07$23.60–$41.30$38.10--
$165.00Sep 18$39.20$42.60$40.90$28.30 08/06$25.85–$43.55$39.20--
$165.00Dec 18$46.00$49.40$47.70$29.83 06/26$34.20–$51.00$46.00--
$165.00Jan 15$48.50$51.50$50.00$46.60 07/23$36.95–$53.20$48.50--
$165.00Jun 17$58.00$61.50$59.75$34.56 06/12$47.30–$62.60$58.00--
$165.00Jan 21$68.50$73.00$70.75$57.73 07/15$57.75–$73.25$68.50--
$160.00Aug 21$43.10$46.00$44.55$28.82 08/07$28.45–$46.05$43.10--
$160.00Sep 18$44.00$47.00$45.50$42.00 08/05$30.40–$47.85$44.00288
$160.00Dec 18$49.90$53.70$51.80$39.83 08/07$38.30–$54.60$49.90--
$160.00Jan 15$52.30$55.20$53.75$48.00 07/28$40.40–$56.75$52.3088
$160.00Mar 19$56.30$60.10$58.20$54.90 08/05$45.00–$60.75$56.30--
$160.00Jun 17$61.00$65.20$63.10$61.05 07/30$50.30–$65.85$61.05--
$160.00Jan 21$71.50$76.00$73.75$71.80 08/05$60.50–$76.00$71.80--
$250.00Sep 18$0.10$1.30$0.70--$0.70–$0.70—$0.10503
$250.00Dec 18$8.00$9.20$8.60--$8.60–$8.60—$8.0010
$155.00Aug 21$48.10$51.00$49.55$38.42 07/28$33.35–$50.80$48.10--
$155.00Sep 18$48.80$51.50$50.15$47.70 08/05$34.65–$52.20$48.80--
$155.00Dec 18$54.00$57.00$55.50$60.80 08/03$41.50–$58.45$55.50--
$155.00Jan 15$56.40$59.10$57.75$53.00 08/04$44.00–$60.65$56.4069
$155.00Jun 17$64.50$68.50$66.50$46.45 06/24$53.15–$69.10$64.50--
$150.00Aug 21$53.10$55.80$54.45$49.28 07/30$38.30–$55.70$53.10--
$150.00Sep 18$53.80$56.50$55.15$40.31 08/07$39.50–$56.80$53.80266
$150.00Dec 18$58.20$61.50$59.85$56.91 07/31$45.60–$62.40$58.20--
$150.00Jan 15$60.10$63.50$61.80$49.00 08/06$47.60–$64.50$60.10--
$150.00Mar 19$63.70$67.10$65.40$59.32 08/06$51.50–$67.75$63.70--
$150.00Jun 17$68.10$72.40$70.25$62.20 07/28$56.55–$72.55$68.10--
$150.00Jan 21$77.50$81.00$79.25$68.80 08/06$66.60–$82.00$77.50181
$145.00Aug 21$58.10$61.70$59.90$48.60 07/28$43.25–$60.70$58.10--
$145.00Sep 18$58.70$62.40$60.55$54.00 07/31$44.25–$61.55$58.70--
$145.00Dec 18$62.50$65.50$64.00$65.00 07/30$49.50–$66.55$64.00--
$145.00Jan 15$64.30$67.30$65.80$50.90 07/20$51.55–$68.25$64.30--
$145.00Jan 21$80.50$85.50$83.00$74.50 07/28$68.75–$85.00$80.50--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$0.00$2.70$1.35$13.92 08/06$1.35–$17.25$1.3537
$200.00Sep 18$6.00$9.30$7.65$11.20 07/31$7.65–$20.25$7.65--
$200.00Jan 15$19.00$22.30$20.65$28.20 08/07$20.65–$30.20$20.65--
$200.00Mar 19$23.60$26.80$25.20$28.00 08/05$25.20–$33.90$25.20--
$210.00Aug 21$5.20$7.50$6.35$12.55 08/03$6.35–$24.15$6.35--
$210.00Sep 18$11.40$14.30$12.85$25.30 07/09$12.85–$27.05$12.851
$210.00Dec 18$21.90$25.30$23.60$25.60 08/03$23.60–$34.75$23.60--
$210.00Jan 15$24.50$27.50$26.00$29.70 08/05$26.00–$36.90$26.00--
$195.00Aug 21$0.05$2.15$1.10$8.94 08/07$1.10–$13.90$1.10--
$195.00Sep 18$4.80$7.20$6.00$11.78 08/07$6.00–$17.75$6.0065
$195.00Dec 18$14.50$17.20$15.85$19.20 08/03$15.85–$25.70$15.85--
$195.00Jan 15$16.70$20.00$18.35$25.90 07/22$18.35–$27.55$18.35--
$195.00Mar 19$20.90$24.50$22.70$26.00 08/05$22.70–$31.30$22.70--
$195.00Jun 17$25.00$29.00$27.00$29.80 08/05$27.00–$34.85$27.00--
$190.00Aug 21$0.00$0.65$0.33$6.07 08/07$0.33–$11.35$0.33817
$190.00Sep 18$2.80$5.30$4.05$11.30 08/07$4.05–$14.75$4.0571
$190.00Dec 18$12.10$15.00$13.55$20.50 08/07$13.55–$22.65$13.55--
$190.00Jan 15$14.50$18.10$16.30$23.15 07/24$16.30–$24.45$16.30--
$190.00Mar 19$18.60$22.10$20.35$23.50 08/05$20.35–$28.30$20.35--
$190.00Jun 17$22.50$27.00$24.75$30.00 07/30$24.75–$32.10$24.75--
$220.00Aug 21$14.00$17.10$15.55$22.82 07/31$15.55–$32.20$15.55--
$220.00Sep 18$18.10$21.10$19.60$24.90 07/30$19.60–$34.45$19.60--
$220.00Dec 18$27.60$30.50$29.05$40.50 07/14$29.05–$41.50$29.05--
$185.00Aug 21$0.00$0.35$0.18$4.40 08/07$0.18–$9.30$0.18314
$185.00Sep 18$2.30$4.80$3.55$8.80 08/07$3.55–$12.10$3.5568
$185.00Dec 18$10.10$13.10$11.60$19.60 07/29$11.60–$20.15$11.60--
$185.00Jan 15$12.50$15.80$14.15$22.92 07/15$14.15–$22.55$14.15--
$185.00Mar 19$16.70$20.20$18.45$20.80 08/05$18.45–$25.70$18.45--
$185.00Jun 17$21.00$24.50$22.75$28.50 08/06$22.75–$29.65$22.75--
$180.00Aug 21$0.00$0.55$0.28$2.80 08/07$0.28–$6.45$0.28--
$180.00Sep 18$1.50$2.40$1.95$6.30 08/07$1.95–$9.95$1.95179
$180.00Dec 18$8.60$10.40$9.50$15.10 07/30$9.50–$17.80$9.507
$180.00Jan 15$11.00$13.80$12.40$20.30 07/16$12.40–$19.75$12.40--
$180.00Mar 19$14.50$18.30$16.40$21.10 07/31$16.40–$22.75$16.40--
$180.00Jun 17$18.00$22.50$20.25$22.80 08/05$20.25–$27.65$20.25--
$180.00Jan 21$26.20$30.00$28.10$34.00 07/22$28.10–$33.95$28.10--
$230.00Aug 21$24.00$27.00$25.50$30.63 07/30$25.50–$42.10$25.50--
$230.00Sep 18$26.00$29.20$27.60$48.69 07/01$27.60–$42.85$27.60--
$175.00Aug 21$0.00$0.95$0.48$1.55 08/07$0.28–$5.20$0.48--
$175.00Sep 18$0.30$2.25$1.27$4.80 08/07$1.27–$8.55$1.2744
$175.00Dec 18$6.80$9.70$8.25$15.90 07/14$8.25–$15.20$8.251
$175.00Jan 15$8.90$12.10$10.50$17.80 07/10$10.50–$17.70$10.508
$175.00Mar 19$12.40$16.10$14.25$18.70 07/31$14.25–$20.35$14.25--
$175.00Jun 17$16.00$20.30$18.15$22.80 07/31$18.15–$24.30$18.15--
$175.00Jan 21$23.00$27.50$25.25$27.01 07/31$25.25–$31.20$25.25--
$170.00Aug 21$0.00$0.15$0.08$0.80 08/07$0.08–$3.90$0.08--
$170.00Sep 18$0.05$1.65$0.85$3.70 08/07$0.85–$6.50$0.85224
$170.00Dec 18$5.90$9.00$7.45$8.90 08/05$7.45–$13.80$7.45--
$170.00Jan 15$7.40$10.80$9.10$13.40 08/06$9.10–$15.80$9.10--
$170.00Mar 19$10.80$14.60$12.70$14.70 08/05$12.70–$18.80$12.70--
$170.00Jun 17$14.50$18.50$16.50$21.20 08/07$16.50–$22.60$16.50--
$170.00Jan 21$21.00$25.50$23.25$38.25 06/22$23.25–$29.15$23.25--
$240.00Aug 21$34.00$37.00$35.50$42.75 07/30$35.50–$52.10$35.50--
$240.00Sep 18$35.00$37.90$36.45$47.00 08/07$36.45–$52.40$36.45--
$165.00Aug 21$0.00$1.70$0.85$0.64 08/06$0.23–$2.78$0.64--
$165.00Sep 18$0.15$1.15$0.65$2.49 08/07$0.65–$4.95$0.65117
$165.00Dec 18$4.70$7.30$6.00$8.55 07/31$6.00–$11.35$6.00--
$165.00Jan 15$6.10$9.30$7.70$13.40 07/21$7.70–$12.85$7.70--
$165.00Mar 19$9.20$13.10$11.15$15.60 07/29$11.15–$16.45$11.15--
$165.00Jun 17$13.70$16.80$15.25$19.51 08/06$15.25–$20.05$15.25--
$160.00Aug 21$0.00$0.50$0.25$0.29 08/04$0.18–$1.98$0.25--
$160.00Sep 18$0.10$0.70$0.40$1.95 08/07$0.40–$3.90$0.40--
$160.00Dec 18$3.30$7.00$5.15$8.29 08/06$5.15–$10.20$5.15--
$160.00Jan 15$5.90$8.10$7.00$7.90 08/05$7.00–$11.60$7.00--
$160.00Jun 17$11.40$15.40$13.40$18.60 07/16$13.40–$18.00$13.40--
$250.00Sep 18$44.50$47.30$45.90$74.80 06/26$45.90–$61.95$45.90--
$155.00Aug 21$0.00$2.15$1.08$0.18 08/07$0.18–$1.90$0.18--
$155.00Sep 18$0.10$0.70$0.40$1.30 08/07$0.40–$3.10$0.40--
$155.00Dec 18$2.75$4.90$3.83$6.73 08/06$3.83–$8.55$3.83--
$155.00Jan 15$4.10$7.70$5.90$18.10 06/22$5.90–$9.75$5.90--
$150.00Aug 21$0.00$2.15$1.08$0.01 08/03$0.18–$1.27$0.01--
$150.00Sep 18$0.20$0.45$0.33$1.10 08/06$0.33–$2.30$0.3384
$150.00Dec 18$2.60$3.80$3.20$5.70 08/06$3.20–$7.20$3.20--
$150.00Jan 15$3.40$5.40$4.40$8.00 07/22$4.40–$8.90$4.40--
$150.00Mar 19$5.20$8.80$7.00$11.30 07/21$7.00–$11.45$7.00--
$150.00Jun 17$8.50$12.50$10.50$21.62 06/18$10.50–$14.50$10.50--
$150.00Jan 21$15.20$18.50$16.85$20.50 07/14$16.85–$20.50$16.85--
$145.00Aug 21$0.00$2.15$1.08$0.50 07/29$0.18–$1.50$0.50--
$145.00Sep 18$0.00$0.45$0.23$1.49 07/22$0.23–$1.73$0.23--
$145.00Dec 18$1.45$3.00$2.23$4.52 08/06$2.23–$6.25$2.2310
$145.00Jan 15$2.45$5.30$3.88$7.00 07/09$3.88–$7.35$3.88--
$145.00Jun 17$6.70$11.10$8.90$11.70 07/31$8.90–$13.10$8.90--
$140.00Aug 21$0.00$2.15$1.08$0.12 08/03$0.13–$1.08$0.12--
$140.00Sep 18$0.10$0.55$0.33$0.35 08/04$0.25–$2.07$0.33--
$140.00Dec 18$1.15$3.50$2.33$3.96 08/06$2.33–$4.75$2.33--
$140.00Jan 15$2.55$3.80$3.18$4.80 07/30$3.18–$6.20$3.18--
$135.00Aug 21$0.00$2.15$1.08$0.50 07/28$0.03–$1.27$0.50--
$135.00Sep 18$0.00$0.35$0.18$0.25 08/04$0.18–$1.45$0.18--
$135.00Dec 18$0.30$3.80$2.05$9.70 06/11$2.00–$4.15$2.05--
$135.00Jan 15$1.35$4.00$2.68$4.20 07/31$2.68–$5.05$2.68--
$135.00Mar 19$3.00$5.10$4.05$5.45 08/03$4.05–$7.35$4.05--
$135.00Jun 17$4.70$9.10$6.90$10.00 07/29$6.90–$10.20$6.90--
$135.00Jan 21$9.50$14.00$11.75$20.20 06/23$11.75–$15.35$11.75--
$130.00Aug 21$0.00$2.15$1.08$1.22 06/26$0.20–$1.23$1.08--
$130.00Sep 18$0.00$0.50$0.25$0.28 08/03$0.18–$1.35$0.25--
$130.00Dec 18$0.00$2.15$1.08$2.33 07/31$1.08–$3.38$1.08--
$130.00Jan 15$0.55$4.40$2.48$2.50 08/05$2.48–$4.65$2.48--
$130.00Jan 21$8.00$12.70$10.35$16.00 06/25$10.35–$14.00$10.35--
$125.00Aug 21$0.00$2.15$1.08$0.63 06/29$0.38–$1.20$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 1,378
Total Puts 1,832
Put/Call Ratio 1.33
Net Difference -454

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,233
Total Puts 793
Average Put/Call Ratio 0.47
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