Tour v526
ILMN
ILLUMINA INC
$213.24 +4.02%
$213.55 (+0.15%)🌙
as of 08/20 06:39 PM
(8/20 16:00) ◀
|
Thursday, August 20, 2026 (6:39pm)
January 2026
|
▶ (8/21 18:40)
◀ 8/20 18:39 ▶

Option Volume

Detail
ℹ
Current (08/20) 4,061
Calls: 2,884 (71%)
Puts: 1,177 (29%)
Prior (08/19) 3,210
Calls: 1,378 (43%)
Puts: 1,832 (57%)
Current vs Prior +26.51%
Calls: +109.29% (Calls)
Puts: -35.75% (Puts)
Prior 7-Day Total 5,562
Calls: 2,994 (54%)
Puts: 2,568 (46%)
Prior 7-Day Average 794
Calls: 427 (54%)
Puts: 366 (46%)
Current vs Prior 7-Day Avg +411.09%
Calls: +574.28%
Puts: +220.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $7.49M
Calls: $5.87M (78%)
Puts: $1.62M (22%)
Prior (08/19) $1.96M
Calls: $1.56M (80%)
Puts: $394.9K (20%)
Current vs Prior +282.80%
Calls: +276.02%
Puts: +309.60%
Prior 7-Day Total $3.52M
Calls: $2.82M (80%)
Puts: $705.6K (20%)
Prior 7-Day Average $503.4K
Calls: $402.6K (80%)
Puts: $100.8K (20%)
Current vs Prior 7-Day Avg +1387.03%
Calls: +1357.60%
Puts: +1504.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.41
Prior (08/19) 1.33
Current vs Prior -69.30%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -36.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 10,067
Calls: 7,716 (77%)
Puts: 2,351 (23%)
Prior (08/19) 8,918
Calls: 6,871 (77%)
Puts: 2,047 (23%)
Current vs Prior +12.88%
Prior 7-Day Total 37,778
Calls: 27,172 (72%)
Puts: 10,606 (28%)
Prior 7-Day Average 5,396
Calls: 3,881 (72%)
Puts: 1,515 (28%)
Current vs Prior 7-Day Avg +86.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.77% | 13.04%5.77% | 13.04%
Prior 6.05% | 12.49%6.05% | 12.49%
Current vs Prior -4.64% | +4.40%-4.64% | +4.40%
Prior 7-Day Avg 5.84% | 11.71%5.84% | 11.71%
Current vs 7-Day Avg -1.15% | +11.32%-1.15% | +11.32%
Prior 7-Day Eod 6.05% | 12.49%6.05% | 12.49%
Current vs 7-Day Eod -4.64% | +4.40%-4.64% | +4.40%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 58.08% | 27.41%
Calls: 69.18% | 28.79%
Puts: 46.98% | 26.03%
Prior 11.38% | 13.66%
Calls: 13.99% | 16.25%
Puts: 8.77% | 11.07%
Current vs Prior +410.37% | +100.66%
Prior 7-Day Avg 11.38% | 13.66%
Calls: 13.99% | 16.25%
Puts: 8.77% | 11.07%
Current vs 7-Day Avg +410.37% | +100.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($5.87M) vs puts ($1.62M). Massive premium surge with dollar volume up 283% vs prior. Dollar volume significantly above 7-day average (1387% higher). Volume explosion - 411% above 7-day average (4,061 vs avg 794).

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 9.6%, best 9.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1837.8041.50$39.659.3%30.9290
$180.00Sep 1833.5036.90$35.209.7%50.90230
$190.00Aug 2122.5024.80$23.659.7%40.94--
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. 15 found (avg delta 0.80, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2126.4029.90$28.1512.4%60.9454
$190.00Aug 2122.5024.80$23.659.7%40.94--
$175.00Sep 1837.8041.50$39.659.3%30.9290
$180.00Aug 2131.4034.90$33.1510.6%20.91--
$180.00Sep 1833.5036.90$35.209.7%50.90230
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 215.709.20$7.4547.0%460.82--
$240.00Sep 1827.5031.20$29.3512.6%10.812
$220.00Sep 1812.7016.50$14.6026.0%270.573

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 1.0K, top 226)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 210.500.95$0.7361.6%2260.18502
$190.00Sep 1824.7028.40$26.5513.9%930.81268
$210.00Sep 1811.3015.10$13.2028.8%890.58199
$220.00Sep 187.309.30$8.3024.1%700.44112
$210.00Aug 213.206.50$4.8568.0%590.65414
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 184.507.40$5.9548.7%610.2929
$220.00Aug 215.709.20$7.4547.0%460.82--
$190.00Sep 182.554.30$3.4351.0%440.19385
$220.00Sep 1812.7016.50$14.6026.0%270.573
$180.00Sep 181.101.80$1.4548.3%260.10178

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 92.3%, max 157.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 18127.4%49.5%157.2%67620
$210.00Aug 21Sep 1875.2%45.0%67.1%148613
$220.00Aug 21Sep 1870.4%46.1%52.6%296614
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 0.74, avg 6.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$210.00Sep 18$5.75$4.25$5.7571%0.74$205.75
$210.00$220.00Sep 18$4.90$5.10$4.9058%1.04$214.90
$230.00$240.00Sep 18$1.95$8.05$1.9529%4.13$231.95
$220.00$230.00Aug 21$0.50$9.50$0.5018%19.00$220.50
$240.00$250.00Sep 18$1.27$8.73$1.2719%6.87$241.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$210.00Aug 21$5.50$4.50$5.5082%0.82$214.50
$210.00$190.00Aug 21$1.45$18.55$1.4535%12.79$208.55
$195.00$190.00Sep 18$0.67$4.33$0.6723%6.46$194.33
$210.00$200.00Sep 18$3.05$6.95$3.0542%2.28$206.95
$180.00$175.00Sep 18$0.25$4.75$0.2510%19.00$179.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.36, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$250.00Aug 21$0.43$0.43$9.5793%0.04$240.43
$220.00$230.00Sep 18$3.75$3.75$6.2556%0.60$223.75
$240.00$250.00Sep 18$1.27$1.27$8.7381%0.15$241.27
$220.00$230.00Aug 21$0.50$0.50$9.5082%0.05$220.50
$230.00$240.00Sep 18$1.95$1.95$8.0571%0.24$231.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$180.00Sep 18$1.33$1.33$3.6785%0.36$183.67
$200.00$195.00Sep 18$1.85$1.85$3.1570%0.59$198.15
$190.00$185.00Sep 18$0.65$0.65$4.3581%0.15$189.35
$180.00$175.00Sep 18$0.25$0.25$4.7590%0.05$179.75
$210.00$200.00Sep 18$3.05$3.05$6.9558%0.44$206.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.70, cheapest $7.05)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 21Sep 18$8.3575.2%45.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 21Sep 18$7.0575.2%45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.19% of stock, avg 8.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 21$4.85$1.95$6.80$203.20$216.803.19%
$220.00Aug 21$0.73$7.45$8.18$211.82$228.183.84%
$210.00Sep 18$13.20$9.00$22.20$187.80$232.2010.41%
$220.00Sep 18$8.30$14.60$22.90$197.10$242.9010.74%
$200.00Sep 18$18.95$5.95$24.90$175.10$224.9011.68%
$195.00Sep 18$22.75$4.10$26.85$168.15$221.8512.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.34% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$190.00Aug 21$0.23$0.50$0.73$189.27$230.73
$240.00$190.00Aug 21$0.48$0.50$0.98$189.02$240.98
$230.00$175.00Aug 21$0.23$1.08$1.31$173.69$231.31
$230.00$180.00Aug 21$0.23$1.08$1.31$178.69$231.31
$220.00$190.00Aug 21$0.73$0.50$1.23$188.77$221.23
$240.00$175.00Aug 21$0.48$1.08$1.56$173.44$241.56
$240.00$180.00Aug 21$0.48$1.08$1.56$178.44$241.56
$220.00$180.00Aug 21$0.73$1.08$1.81$178.19$221.81
$220.00$175.00Aug 21$0.73$1.08$1.81$173.19$221.81
$230.00$210.00Aug 21$0.23$1.95$2.18$207.82$232.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.35, avg credit $2.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
180/185240/250Sep 18$2.60$7.4066%0.35$182.40$242.60
180/185230/240Sep 18$3.28$6.7255%0.49$181.72$233.28
175/180240/250Sep 18$1.52$8.4871%0.18$178.48$241.52
175/180230/240Sep 18$2.20$7.8061%0.28$177.80$232.20
195/200240/250Sep 18$3.12$6.8852%0.45$196.88$243.12
185/190240/250Sep 18$1.92$8.0862%0.24$188.08$241.92
195/200230/240Sep 18$3.80$6.2041%0.61$196.20$233.80
185/190230/240Sep 18$2.60$7.4052%0.35$187.40$232.60
190/195240/250Sep 18$1.94$8.0658%0.24$193.06$241.94
190/195230/240Sep 18$2.62$7.3848%0.36$192.38$232.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 10.76, cheapest $0.50)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$0.85$9.1527%10.76
$210.00$220.00$230.00Aug 21$3.62$6.3860%1.76
$210.00$220.00$230.00Sep 18$1.15$8.8528%7.70
$200.00$210.00$220.00Aug 21$4.48$5.5267%1.23
$230.00$240.00$250.00Sep 18$0.68$9.3218%13.71
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$2.55$7.4527%2.92
$175.00$180.00$185.00Sep 18$1.08$3.928%3.63
$190.00$195.00$200.00Sep 18$1.18$3.8211%3.24

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 $-0.80, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Sep 18-$0.80$9.20
$210.00$220.001:2Sep 18-$3.40$6.60
$230.00$240.001:2Sep 18-$0.65$9.35
$240.00$250.001:2Sep 18-$0.06$9.94
$230.00$240.001:2Aug 21-$0.73$9.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Sep 18-$3.40$6.60
$210.00$200.001:2Sep 18-$2.90$7.10
$185.00$180.001:2Sep 18-$0.12$4.88
$180.00$175.001:2Sep 18-$0.95$4.05
$180.00$175.001:2Aug 21-$1.08$3.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.42%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$7.300.443.2%3.42%6.59%70112
$230.00Sep 18$3.400.297.9%1.59%9.45%28231
$240.00Sep 18$1.400.1912.6%0.66%13.21%35446
$250.00Sep 18$0.550.1117.2%0.26%17.50%8503
$220.00Aug 21$0.500.183.2%0.23%3.40%226502

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, 182 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 $195.00 01-21 call last traded $54.75 on 08/05 (now $61.00/$64.50) — try a limit near $61.00. Also watch the $165.00 01-15 call last traded $46.60 on 07/23 (now $56.90/$60.50) — try a limit near $56.90; the $165.00 12-18 call last traded $29.83 on 06/26 (now $54.50/$58.10) — try a limit near $54.50. Most tradeable put: the $240.00 09-18 put last traded $47.00 on 08/07 (now $27.50/$31.20) — try a limit near $29.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$3.20$6.50$4.85$0.98 08/07$0.15–$10.20$3.20414
$210.00Sep 18$11.30$15.10$13.20$4.00 08/07$2.58–$13.85$11.30199
$210.00Dec 18$25.90$29.50$27.70$14.20 08/06$12.50–$27.70$25.9032
$210.00Jan 15$29.10$32.90$31.00$16.80 08/07$15.55–$31.00$29.1032
$210.00Mar 19$34.60$38.00$36.30$28.65 08/04$20.75–$36.30$34.60--
$210.00Jun 17$41.40$45.00$43.20$34.70 08/04$27.10–$43.20$41.4022
$210.00Jan 21$53.50$57.50$55.50$42.48 07/10$38.25–$55.50$53.5024
$220.00Aug 21$0.50$0.95$0.73$0.50 08/07$0.15–$6.45$0.50502
$220.00Sep 18$7.30$9.30$8.30$2.32 08/07$1.70–$9.90$7.30112
$220.00Dec 18$21.40$25.00$23.20$12.13 08/07$9.05–$23.20$21.4021
$220.00Jan 15$24.50$28.00$26.25$14.45 08/07$12.60–$26.25$24.50113
$220.00Mar 19$30.00$33.60$31.80$22.70 07/31$17.60–$31.80$30.00--
$220.00Jun 17$36.90$40.50$38.70$26.70 07/16$23.95–$38.70$36.90--
$220.00Jan 21$49.00$53.00$51.00$40.15 08/06$35.50–$51.00$49.00--
$200.00Aug 21$11.60$15.30$13.45$2.50 08/07$0.60–$14.35$11.60406
$200.00Sep 18$17.40$20.50$18.95$7.90 08/07$4.63–$18.95$17.40214
$200.00Dec 18$31.00$34.80$32.90$17.24 08/07$16.25–$32.90$31.00262
$200.00Jan 15$34.20$38.00$36.10$21.30 08/06$19.05–$36.10$34.20--
$200.00Mar 19$39.80$42.80$41.30$33.32 07/30$24.40–$41.30$39.80--
$200.00Jun 17$46.60$49.50$48.05$38.20 08/05$30.55–$48.05$46.60--
$200.00Jan 21$57.50$62.00$59.75$43.57 08/06$42.00–$59.75$57.5051
$230.00Aug 21$0.00$0.45$0.23$0.25 08/06$0.13–$4.20$0.23561
$230.00Sep 18$3.40$5.70$4.55$1.46 08/07$0.58–$7.20$3.40231
$230.00Dec 18$17.40$21.10$19.25$10.38 08/06$7.75–$19.25$17.4041
$230.00Jan 15$20.50$24.40$22.45$11.83 08/06$9.55–$22.45$20.501.4K
$230.00Mar 19$26.10$29.30$27.70$20.80 08/05$14.50–$27.70$26.10--
$230.00Jun 17$32.00$36.50$34.25$24.40 08/07$20.65–$34.25$32.0029
$230.00Jan 21$45.00$49.50$47.25$33.00 08/07$31.75–$47.25$45.00--
$195.00Aug 21$16.40$20.00$18.20$2.85 08/07$1.10–$18.20$16.40--
$195.00Sep 18$20.90$24.60$22.75$8.18 08/07$5.90–$22.75$20.90103
$195.00Dec 18$34.00$37.50$35.75$23.55 08/07$18.15–$35.75$34.0072
$195.00Jan 15$37.10$40.80$38.95$33.10 07/30$20.85–$38.95$37.10--
$195.00Jun 17$48.30$52.50$50.40$40.44 08/04$32.45–$50.40$48.30--
$195.00Jan 21$61.00$64.50$62.75$54.75 08/05$44.00–$62.75$61.0026
$190.00Aug 21$22.50$24.80$23.65$5.58 08/07$2.47–$23.65$22.50--
$190.00Sep 18$24.70$28.40$26.55$10.42 08/07$8.55–$26.55$24.70268
$190.00Dec 18$37.60$40.60$39.10$34.11 07/31$19.90–$39.10$37.60--
$190.00Jan 15$40.00$43.70$41.85$29.55 07/29$23.25–$41.85$40.00--
$190.00Mar 19$45.00$48.50$46.75$38.94 07/30$28.50–$46.75$45.00--
$190.00Jun 17$52.00$55.00$53.50$41.20 07/31$34.80–$53.50$52.00--
$190.00Jan 21$62.60$67.00$64.80$49.97 08/06$46.00–$64.80$62.6027
$240.00Sep 18$1.40$3.80$2.60--$1.48–$2.60$1.40446
$240.00Dec 18$14.10$17.90$16.00--$10.45–$16.00$14.1027
$240.00Jan 15$17.10$20.80$18.95--$18.95–$18.95—$17.10163
$240.00Mar 19$23.10$26.10$24.60--$24.60–$24.60—$23.107
$185.00Aug 21$26.40$29.90$28.15$7.65 08/07$5.00–$28.15$26.4054
$185.00Sep 18$28.90$32.60$30.75$12.70 08/07$10.95–$30.75$28.90--
$185.00Dec 18$40.00$43.70$41.85$31.36 08/05$22.55–$41.85$40.00--
$185.00Jan 15$43.10$46.80$44.95$33.64 07/24$25.90–$44.95$43.10--
$185.00Jun 17$54.30$57.80$56.05$43.29 07/22$36.90–$56.05$54.30--
$185.00Jan 21$65.00$69.50$67.25$49.50 08/06$48.25–$67.25$65.0020
$180.00Aug 21$31.40$34.90$33.15$11.30 08/07$9.40–$33.15$31.40--
$180.00Sep 18$33.50$36.90$35.20$18.15 08/07$14.85–$35.20$33.50230
$180.00Dec 18$43.50$47.20$45.35$28.01 08/07$25.45–$45.35$43.50--
$180.00Jan 15$46.40$50.00$48.20$30.50 08/06$28.50–$48.20$46.40494
$180.00Mar 19$51.00$54.60$52.80$36.10 08/06$33.65–$52.80$51.00--
$180.00Jun 17$57.10$60.70$58.90$36.00 06/25$39.30–$58.90$57.10--
$180.00Jan 21$67.50$72.00$69.75$58.75 08/04$50.50–$69.75$67.50--
$250.00Sep 18$0.55$2.10$1.33--$0.70–$1.33$0.55503
$250.00Dec 18$11.20$14.80$13.00--$8.60–$13.00$11.2062
$250.00Aug 21$0.00$0.10$0.05--$0.05–$0.05—--21
$250.00Jan 15$14.20$17.90$16.05--$16.05–$16.05—$14.2067
$250.00Jan 21$38.00$42.50$40.25--$40.25–$40.25—$38.0026
$175.00Aug 21$36.40$39.90$38.15$16.84 08/07$13.75–$38.15$36.40--
$175.00Sep 18$37.80$41.50$39.65$20.20 08/07$17.70–$39.65$37.8090
$175.00Dec 18$47.10$50.60$48.85$39.30 07/30$28.30–$48.85$47.10--
$175.00Jan 15$49.80$53.30$51.55$34.90 07/16$31.20–$51.55$49.80--
$175.00Jun 17$60.30$63.80$62.05$41.00 06/25$42.00–$62.05$60.30--
$175.00Jan 21$70.50$75.00$72.75$57.50 07/27$52.75–$72.75$70.50--
$170.00Aug 21$41.40$44.90$43.15$31.27 08/03$18.55–$43.15$41.40--
$170.00Sep 18$42.50$46.10$44.30$21.55 08/07$21.60–$44.30$42.50--
$170.00Dec 18$50.90$54.30$52.60$34.20 08/06$31.45–$52.60$50.90--
$170.00Jan 15$53.30$56.60$54.95$45.00 08/05$34.20–$54.95$53.30--
$170.00Jun 17$63.00$67.00$65.00$48.62 07/10$44.55–$65.00$63.00--
$170.00Jan 21$74.00$77.50$75.75$68.73 07/31$55.25–$75.75$74.00--
$260.00Aug 21$0.00$0.05$0.03--$0.03–$0.03—--29
$260.00Dec 18$8.80$12.70$10.75--$10.75–$10.75—$8.8011
$260.00Mar 19$17.00$20.40$18.70--$18.70–$18.70—$17.002
$260.00Jun 17$22.60$26.50$24.55--$24.55–$24.55—$22.6046
$165.00Aug 21$46.40$50.00$48.20$24.12 08/07$23.60–$48.20$46.40--
$165.00Sep 18$47.30$50.90$49.10$28.30 08/06$25.85–$49.10$47.30--
$165.00Dec 18$54.50$58.10$56.30$29.83 06/26$34.20–$56.30$54.5012
$165.00Jan 15$56.90$60.50$58.70$46.60 07/23$36.95–$58.70$56.9034
$165.00Jun 17$66.50$70.00$68.25$34.56 06/12$47.30–$68.25$66.50--
$165.00Jan 21$77.00$80.50$78.75$57.73 07/15$57.75–$78.75$77.00--
$160.00Aug 21$51.40$55.00$53.20$28.82 08/07$28.45–$53.20$51.40--
$160.00Sep 18$52.10$55.70$53.90$42.00 08/05$30.40–$53.90$52.10--
$160.00Dec 18$58.50$62.10$60.30$39.83 08/07$38.30–$60.30$58.50--
$160.00Jan 15$60.70$64.20$62.45$48.00 07/28$40.40–$62.45$60.70--
$160.00Mar 19$64.50$68.10$66.30$54.90 08/05$45.00–$66.30$64.50--
$160.00Jun 17$69.50$73.50$71.50$61.05 07/30$50.30–$71.50$69.50--
$160.00Jan 21$79.00$83.50$81.25$71.80 08/05$60.50–$81.25$79.00--
$270.00Dec 18$6.80$10.40$8.60--$8.60–$8.60—$6.806
$270.00Jan 15$9.60$12.60$11.10--$11.10–$11.10—$9.609
$270.00Jun 17$19.80$23.90$21.85--$21.85–$21.85—$19.802
$155.00Aug 21$56.40$60.00$58.20$38.42 07/28$33.35–$58.20$56.40--
$155.00Sep 18$57.00$60.60$58.80$47.70 08/05$34.65–$58.80$57.00--
$155.00Dec 18$62.50$66.10$64.30$60.80 08/03$41.50–$64.30$62.50--
$155.00Jan 15$64.70$68.10$66.40$53.00 08/04$44.00–$66.40$64.70--
$155.00Jun 17$73.10$77.00$75.05$46.45 06/24$53.15–$75.05$73.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$0.10$3.80$1.95$12.55 08/03$1.95–$24.15$1.954
$210.00Sep 18$7.40$10.60$9.00$25.30 07/09$9.00–$27.05$9.003
$210.00Dec 18$19.60$23.50$21.55$25.60 08/03$21.55–$34.75$21.55--
$210.00Jan 15$22.30$26.00$24.15$29.70 08/05$24.15–$36.90$24.155
$220.00Aug 21$5.70$9.20$7.45$22.82 07/31$7.45–$32.20$7.45--
$220.00Sep 18$12.70$16.50$14.60$24.90 07/30$14.60–$34.45$14.603
$220.00Dec 18$25.10$28.90$27.00$40.50 07/14$27.00–$41.50$27.00--
$200.00Aug 21$0.00$2.30$1.15$13.92 08/06$1.15–$17.25$1.15--
$200.00Sep 18$4.50$7.40$5.95$11.20 07/31$5.95–$20.25$5.9529
$200.00Jan 15$17.50$21.00$19.25$28.20 08/07$19.25–$30.20$19.254
$200.00Mar 19$21.50$25.30$23.40$28.00 08/05$23.40–$33.90$23.40--
$200.00Dec 18$14.90$18.90$16.90--$16.90–$16.90—$14.9010
$200.00Jan 21$33.00$38.00$35.50--$35.50–$35.50—$33.002
$230.00Aug 21$15.20$18.70$16.95$30.63 07/30$16.95–$42.10$16.95--
$230.00Sep 18$19.50$23.20$21.35$48.69 07/01$21.35–$42.85$21.35--
$195.00Aug 21$0.00$2.15$1.08$8.94 08/07$1.08–$13.90$1.08--
$195.00Sep 18$3.50$4.70$4.10$11.78 08/07$4.10–$17.75$4.1065
$195.00Dec 18$12.80$16.70$14.75$19.20 08/03$14.75–$25.70$14.757
$195.00Jan 15$15.40$18.80$17.10$25.90 07/22$17.10–$27.55$17.101
$195.00Mar 19$19.00$23.10$21.05$26.00 08/05$21.05–$31.30$21.05--
$195.00Jun 17$23.30$28.00$25.65$29.80 08/05$25.65–$34.85$25.65--
$190.00Aug 21$0.00$1.00$0.50$6.07 08/07$0.33–$11.35$0.50812
$190.00Sep 18$2.55$4.30$3.43$11.30 08/07$3.43–$14.75$3.43385
$190.00Dec 18$11.00$14.80$12.90$20.50 08/07$12.90–$22.65$12.90--
$190.00Jan 15$14.20$16.30$15.25$23.15 07/24$15.25–$24.45$15.25--
$190.00Mar 19$17.00$21.00$19.00$23.50 08/05$19.00–$28.30$19.00--
$190.00Jun 17$21.30$25.00$23.15$30.00 07/30$23.15–$32.10$23.15--
$240.00Aug 21$25.10$28.40$26.75$42.75 07/30$26.75–$52.10$26.75--
$240.00Sep 18$27.50$31.20$29.35$47.00 08/07$29.35–$52.40$29.352
$185.00Aug 21$0.00$1.00$0.50$4.40 08/07$0.18–$9.30$0.50--
$185.00Sep 18$1.55$4.00$2.78$8.80 08/07$2.78–$12.10$2.78--
$185.00Dec 18$9.20$12.60$10.90$19.60 07/29$10.90–$20.15$10.901
$185.00Jan 15$11.60$14.80$13.20$22.92 07/15$13.20–$22.55$13.20--
$185.00Mar 19$15.00$18.80$16.90$20.80 08/05$16.90–$25.70$16.90--
$185.00Jun 17$19.10$22.90$21.00$28.50 08/06$21.00–$29.65$21.0013
$180.00Aug 21$0.00$2.15$1.08$2.80 08/07$0.28–$6.45$1.08--
$180.00Sep 18$1.10$1.80$1.45$6.30 08/07$1.45–$9.95$1.45178
$180.00Dec 18$7.70$11.60$9.65$15.10 07/30$9.50–$17.80$9.65--
$180.00Jan 15$9.90$13.20$11.55$20.30 07/16$11.55–$19.75$11.55--
$180.00Mar 19$13.10$17.10$15.10$21.10 07/31$15.10–$22.75$15.10--
$180.00Jun 17$17.20$21.00$19.10$22.80 08/05$19.10–$27.65$19.10--
$180.00Jan 21$24.00$28.00$26.00$34.00 07/22$26.00–$33.95$26.002
$250.00Sep 18$36.40$39.90$38.15$74.80 06/26$38.15–$61.95$38.15--
$175.00Aug 21$0.00$2.15$1.08$1.55 08/07$0.28–$5.20$1.08--
$175.00Sep 18$0.70$1.70$1.20$4.80 08/07$1.20–$8.55$1.2043
$175.00Dec 18$6.10$10.10$8.10$15.90 07/14$8.10–$15.20$8.10--
$175.00Jan 15$8.80$12.00$10.40$17.80 07/10$10.40–$17.70$10.4014
$175.00Mar 19$11.50$15.00$13.25$18.70 07/31$13.25–$20.35$13.25--
$175.00Jun 17$15.10$19.20$17.15$22.80 07/31$17.15–$24.30$17.15--
$175.00Jan 21$22.00$26.00$24.00$27.01 07/31$24.00–$31.20$24.00--
$170.00Aug 21$0.00$0.15$0.08$0.80 08/07$0.08–$3.90$0.08--
$170.00Sep 18$0.00$1.70$0.85$3.70 08/07$0.85–$6.50$0.85731
$170.00Dec 18$5.80$8.20$7.00$8.90 08/05$7.00–$13.80$7.00--
$170.00Jan 15$6.90$10.50$8.70$13.40 08/06$8.70–$15.80$8.7030
$170.00Mar 19$10.00$13.40$11.70$14.70 08/05$11.70–$18.80$11.70--
$170.00Jun 17$13.60$17.50$15.55$21.20 08/07$15.55–$22.60$15.557
$170.00Jan 21$20.50$24.30$22.40$38.25 06/22$22.40–$29.15$22.40--
$165.00Aug 21$0.00$1.70$0.85$0.64 08/06$0.23–$2.78$0.64--
$165.00Sep 18$0.00$2.45$1.23$2.49 08/07$0.65–$4.95$1.23--
$165.00Dec 18$3.70$7.40$5.55$8.55 07/31$5.55–$11.35$5.55--
$165.00Jan 15$5.60$9.40$7.50$13.40 07/21$7.50–$12.70$7.50--
$165.00Mar 19$8.50$12.30$10.40$15.60 07/29$10.40–$16.45$10.40--
$165.00Jun 17$12.00$15.90$13.95$19.51 08/06$13.95–$20.05$13.95--
$160.00Aug 21$0.00$0.50$0.25$0.29 08/04$0.18–$1.92$0.25--
$160.00Sep 18$0.00$1.45$0.73$1.95 08/07$0.40–$3.90$0.73--
$160.00Dec 18$2.70$6.30$4.50$8.29 08/06$4.50–$10.20$4.50--
$160.00Jan 15$4.50$8.20$6.35$7.90 08/05$6.35–$11.60$6.35--
$160.00Jun 17$10.40$14.40$12.40$18.60 07/16$12.40–$18.00$12.40--
$155.00Aug 21$0.00$2.15$1.08$0.18 08/07$0.18–$1.90$0.18--
$155.00Sep 18$0.00$2.30$1.15$1.30 08/07$0.40–$3.10$1.15--
$155.00Dec 18$2.00$5.40$3.70$6.73 08/06$3.70–$8.55$3.70--
$155.00Jan 15$3.50$7.20$5.35$18.10 06/22$5.35–$9.75$5.35--
$150.00Aug 21$0.00$2.15$1.08$0.01 08/03$0.18–$1.20$0.01--
$150.00Sep 18$0.00$2.25$1.13$1.10 08/06$0.33–$2.30$1.10--
$150.00Dec 18$1.10$4.80$2.95$5.70 08/06$2.95–$7.20$2.95--
$150.00Jan 15$2.50$6.20$4.35$8.00 07/22$4.35–$8.90$4.35--
$150.00Mar 19$5.00$8.60$6.80$11.30 07/21$6.80–$11.45$6.80--
$150.00Jun 17$7.60$11.90$9.75$21.62 06/18$9.75–$14.50$9.75--
$150.00Jan 21$13.70$17.40$15.55$20.50 07/14$15.55–$20.50$15.55--
$145.00Aug 21$0.00$2.15$1.08$0.50 07/29$0.18–$1.50$0.50--
$145.00Sep 18$0.00$2.20$1.10$1.49 07/22$0.23–$1.70$1.10--
$145.00Dec 18$1.30$4.20$2.75$4.52 08/06$2.23–$6.25$2.75--
$145.00Jan 15$1.70$5.30$3.50$7.00 07/09$3.50–$7.35$3.50--
$145.00Jun 17$6.50$10.80$8.65$11.70 07/31$8.65–$13.10$8.65--
$140.00Aug 21$0.00$2.15$1.08$0.12 08/03$0.13–$1.08$0.12--
$140.00Sep 18$0.00$0.55$0.28$0.35 08/04$0.25–$2.07$0.28--
$140.00Dec 18$0.10$4.10$2.10$3.96 08/06$2.10–$4.75$2.10--
$140.00Jan 15$1.05$4.60$2.83$4.80 07/30$2.83–$6.20$2.83--
$135.00Aug 21$0.00$2.15$1.08$0.50 07/28$0.03–$1.27$0.50--
$135.00Sep 18$0.00$2.15$1.08$0.25 08/04$0.18–$1.45$0.25--
$135.00Dec 18$1.30$2.75$2.03$9.70 06/11$2.00–$4.15$2.03--
$135.00Jan 15$0.60$4.00$2.30$4.20 07/31$2.30–$5.00$2.30--
$135.00Mar 19$2.00$5.80$3.90$5.45 08/03$3.90–$7.35$3.90--
$135.00Jun 17$4.60$8.70$6.65$10.00 07/29$6.65–$10.20$6.65--
$135.00Jan 21$9.00$13.50$11.25$20.20 06/23$11.25–$15.35$11.25--
$130.00Aug 21$0.00$2.15$1.08$1.22 06/26$0.20–$1.23$1.08--
$130.00Sep 18$0.00$2.15$1.08$0.28 08/03$0.18–$1.35$0.28--
$130.00Dec 18$0.10$3.40$1.75$2.33 07/31$1.08–$3.38$1.75--
$130.00Jan 15$0.80$3.70$2.25$2.50 08/05$2.25–$4.65$2.25--
$130.00Jan 21$7.50$12.50$10.00$16.00 06/25$10.00–$14.00$10.00--

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 2,884
Total Puts 1,177
Put/Call Ratio 0.41
Net Difference 1,707

Prior's Put/Call Breakdown

Total Calls 1,378
Total Puts 1,832
Put/Call Ratio 1.33
Net Difference -454

Prior 7-Day Put/Call Summary

Total Calls 2,994
Total Puts 2,568
Average Put/Call Ratio 0.65
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