Tour v526
ILMN
ILLUMINA INC
$219.40 +2.89%
$221.00 (+0.73%)🌙
as of 08/21 06:40 PM
(8/20 18:39) ◀
|
Friday, August 21, 2026 (6:40pm)
January 2026
|
▶ (8/25 18:38)
◀ 8/21 18:40 ▶

Option Volume

Detail
ℹ
Current (08/21) 1,820
Calls: 1,180 (65%)
Puts: 640 (35%)
Prior (08/20) 4,061
Calls: 2,884 (71%)
Puts: 1,177 (29%)
Current vs Prior -55.18%
Calls: -59.08% (Calls)
Puts: -45.62% (Puts)
Prior 7-Day Total 9,501
Calls: 5,797 (61%)
Puts: 3,704 (39%)
Prior 7-Day Average 1,357
Calls: 828 (61%)
Puts: 529 (39%)
Current vs Prior 7-Day Avg +34.09%
Calls: +42.49%
Puts: +20.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $1.99M
Calls: $1.65M (83%)
Puts: $343.0K (17%)
Prior (08/20) $7.49M
Calls: $5.87M (78%)
Puts: $1.62M (22%)
Current vs Prior -73.42%
Calls: -71.94%
Puts: -78.80%
Prior 7-Day Total $10.89M
Calls: $8.59M (79%)
Puts: $2.30M (21%)
Prior 7-Day Average $1.56M
Calls: $1.23M (79%)
Puts: $328.5K (21%)
Current vs Prior 7-Day Avg +27.86%
Calls: +34.14%
Puts: +4.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.54
Prior (08/20) 0.41
Current vs Prior +32.90%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -14.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 9,375
Calls: 7,201 (77%)
Puts: 2,174 (23%)
Prior (08/20) 10,067
Calls: 7,716 (77%)
Puts: 2,351 (23%)
Current vs Prior -6.87%
Prior 7-Day Total 45,246
Calls: 33,130 (73%)
Puts: 12,116 (27%)
Prior 7-Day Average 6,463
Calls: 4,732 (73%)
Puts: 1,730 (27%)
Current vs Prior 7-Day Avg +45.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.97% | 12.56%4.97% | 12.56%
Prior 5.77% | 13.04%5.77% | 13.04%
Current vs Prior +117.70% | +30.58%-13.87% | -3.68%
Prior 7-Day Avg 5.68% | 11.84%5.68% | 11.84%
Current vs 7-Day Avg +121.17% | +43.73%-12.50% | +6.02%
Prior 7-Day Eod 5.77% | 13.04%5.77% | 13.04%
Current vs 7-Day Eod +117.70% | +30.58%-13.87% | -3.68%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 58.08% | 27.41%
Calls: 69.18% | 28.79%
Puts: 46.98% | 26.03%
Prior 58.08% | 27.41%
Calls: 69.18% | 28.79%
Puts: 46.98% | 26.03%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.05% | 15.62%
Calls: 21.87% | 18.04%
Puts: 14.23% | 13.21%
Current vs 7-Day Avg +221.75% | +75.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.65M) vs puts ($343.0K). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 55% vs prior. Bullish P/C ratio of 0.54.

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 4 of results (avg 7.1%, best 6.6%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 1835.2037.60$36.406.6%40.9065
$190.00Sep 1830.3032.40$31.356.7%80.88236
$180.00Sep 1839.5042.50$41.007.3%80.92232
$185.00Aug 2133.2035.90$34.557.8%60.9154
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. 14 found (avg delta 0.80, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2117.5020.60$19.0516.3%170.93389
$180.00Sep 1839.5042.50$41.007.3%80.92232
$185.00Aug 2133.2035.90$34.557.8%60.9154
$190.00Aug 2127.5030.70$29.1011.0%140.90170
$185.00Sep 1835.2037.60$36.406.6%40.9065
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1815.7019.00$17.3519.0%20.611
$220.00Aug 210.002.80$1.40200.0%290.5928

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 1.1K, top 239)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 186.608.20$7.4021.6%2390.38235
$250.00Sep 182.004.00$3.0066.7%2350.19508
$220.00Sep 189.4012.60$11.0029.1%1340.51108
$220.00Aug 210.052.10$1.08189.8%760.41501
$240.00Sep 183.104.40$3.7534.7%470.25463
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 180.751.30$1.0253.9%560.07154
$200.00Sep 182.804.00$3.4035.3%510.2170
$190.00Sep 181.452.00$1.7331.8%370.12396
$220.00Aug 210.002.80$1.40200.0%290.5928
$210.00Sep 185.807.00$6.4018.8%200.3410

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 859.0%, max 1428.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 21Sep 18663.1%43.4%1428.8%62562
$230.00Aug 21Sep 18679.8%49.1%1285.6%246788
$220.00Aug 21Sep 18219.4%47.6%360.9%210609
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 18219.4%47.6%360.9%4158

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 108.38, avg 15.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$250.00Sep 18$0.75$9.25$0.7525%12.33$240.75
$210.00$220.00Sep 18$5.10$4.90$5.1066%0.96$215.10
$220.00$230.00Sep 18$3.60$6.40$3.6051%1.78$223.60
$250.00$260.00Sep 18$1.80$8.20$1.8019%4.56$251.80
$230.00$240.00Sep 18$3.65$6.35$3.6538%1.74$233.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$185.00Aug 21$0.32$34.68$0.3259%108.38$219.68
$190.00$185.00Sep 18$0.13$4.87$0.1312%37.46$189.87
$200.00$195.00Sep 18$0.67$4.33$0.6721%6.46$199.33
$185.00$180.00Sep 18$0.58$4.42$0.5810%7.62$184.42
$230.00$220.00Sep 18$5.90$4.10$5.9062%0.69$224.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.04, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$260.00Aug 21$1.05$1.05$28.9582%0.04$231.05
$230.00$240.00Sep 18$3.65$3.65$6.3562%0.57$233.65
$250.00$260.00Sep 18$1.80$1.80$8.2081%0.22$251.80
$220.00$230.00Sep 18$3.60$3.60$6.4049%0.56$223.60
$240.00$250.00Sep 18$0.75$0.75$9.2575%0.08$240.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Sep 18$3.00$3.00$7.0066%0.43$207.00
$195.00$190.00Sep 18$1.00$1.00$4.0083%0.25$194.00
$185.00$180.00Sep 18$0.58$0.58$4.4290%0.13$184.42
$200.00$195.00Sep 18$0.67$0.67$4.3379%0.15$199.33
$190.00$185.00Sep 18$0.13$0.13$4.8788%0.03$189.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $9.98, cheapest $9.92)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$9.92219.4%47.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$10.05219.4%47.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 1.13% of stock, avg 9.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$1.08$1.40$2.48$217.52$222.481.13%
$220.00Sep 18$11.00$11.45$22.45$197.55$242.4510.23%
$210.00Sep 18$16.10$6.40$22.50$187.50$232.5010.26%
$230.00Sep 18$7.40$17.35$24.75$205.25$254.7511.28%
$200.00Sep 18$23.70$3.40$27.10$172.90$227.1012.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.98% of stock, avg 3.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$185.00Aug 21$1.08$1.08$2.16$182.84$232.16
$230.00$180.00Aug 21$1.08$1.18$2.26$177.74$232.26
$260.00$190.00Sep 18$1.20$1.73$2.93$187.07$262.93
$220.00$185.00Aug 21$1.08$1.08$2.16$182.84$222.16
$220.00$180.00Aug 21$1.08$1.18$2.26$177.74$222.26
$260.00$195.00Sep 18$1.20$2.73$3.93$191.07$263.93
$250.00$190.00Sep 18$3.00$1.73$4.73$185.27$254.73
$260.00$200.00Sep 18$1.20$3.40$4.60$195.40$264.60
$250.00$195.00Sep 18$3.00$2.73$5.73$189.27$255.73
$240.00$190.00Sep 18$3.75$1.73$5.48$184.52$245.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.92, avg credit $2.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/210250/260Sep 18$4.80$5.2047%0.92$205.20$254.80
180/185250/260Sep 18$2.38$7.6271%0.31$182.62$252.38
190/195250/260Sep 18$2.80$7.2064%0.39$192.20$252.80
185/190250/260Sep 18$1.93$8.0769%0.24$188.07$251.93
195/200250/260Sep 18$2.47$7.5360%0.33$197.53$252.47
200/210240/250Sep 18$3.75$6.2541%0.60$206.25$243.75
180/185240/250Sep 18$1.33$8.6765%0.15$183.67$241.33
190/195240/250Sep 18$1.75$8.2558%0.21$193.25$241.75
185/190240/250Sep 18$0.88$9.1263%0.10$189.12$240.88
195/200240/250Sep 18$1.42$8.5854%0.17$198.58$241.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 7.85, cheapest $0.60)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Aug 21$1.13$8.8751%7.85
$210.00$220.00$230.00Sep 18$1.50$8.5028%5.67
$185.00$190.00$195.00Aug 21$0.60$4.402%7.33
$200.00$210.00$220.00Sep 18$2.50$7.5028%3.00
$185.00$190.00$195.00Sep 18$1.25$3.756%3.00
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$0.85$9.1527%10.76
$200.00$210.00$220.00Sep 18$2.05$7.9528%3.88
$185.00$190.00$195.00Sep 18$0.87$4.137%4.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.76, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Sep 18-$0.10$9.90
$220.00$230.001:2Aug 21-$1.08$8.92
$220.00$230.001:2Sep 18-$3.80$6.20
$210.00$220.001:2Sep 18-$5.90$4.10
$240.00$250.001:2Sep 18-$2.25$7.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$185.001:2Aug 21-$0.76$34.24
$220.00$210.001:2Sep 18-$1.35$8.65
$210.00$200.001:2Sep 18-$0.40$9.60
$230.00$220.001:2Sep 18-$5.55$4.45
$185.00$180.001:2Sep 18-$0.44$4.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.01%, avg 1.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$6.600.384.8%3.01%7.84%239235
$220.00Sep 18$9.400.510.3%4.28%4.56%134108
$240.00Sep 18$3.100.259.4%1.41%10.80%47463
$250.00Sep 18$2.000.1913.9%0.91%14.86%235508
$260.00Sep 18$0.550.1018.5%0.25%18.76%412

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, 181 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 $155.00 12-18 call last traded $60.80 on 08/03 (now $68.80/$71.90) — try a limit near $68.80. Also watch the $160.00 08-21 call last traded $28.82 on 08/07 (now $57.80/$61.30) — try a limit near $57.80; the $160.00 09-18 call last traded $42.00 on 08/05 (now $58.40/$62.00) — try a limit near $58.40. Most tradeable put: the $200.00 01-15 put last traded $28.20 on 08/07 (now $16.90/$19.10) — try a limit near $18.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Aug 21$0.05$2.10$1.08$0.50 08/07$0.15–$6.45$0.50501
$220.00Sep 18$9.40$12.60$11.00$2.32 08/07$1.70–$11.00$9.40108
$220.00Dec 18$24.90$28.40$26.65$12.13 08/07$9.05–$26.65$24.90806
$220.00Jan 15$28.20$31.70$29.95$14.45 08/07$12.60–$29.95$28.20126
$220.00Mar 19$33.80$37.50$35.65$22.70 07/31$17.60–$35.65$33.80--
$220.00Jun 17$41.00$44.50$42.75$26.70 07/16$23.95–$42.75$41.008
$220.00Jan 21$53.50$57.50$55.50$40.15 08/06$35.50–$55.50$53.50--
$220.00Oct 16$14.50$17.70$16.10--$16.10–$16.10—$14.5024
$210.00Aug 21$8.40$10.60$9.50$0.98 08/07$0.15–$10.20$8.40386
$210.00Sep 18$15.20$17.00$16.10$4.00 08/07$2.58–$16.10$15.20176
$210.00Dec 18$29.80$33.00$31.40$14.20 08/06$12.50–$31.40$29.80187
$210.00Jan 15$33.60$37.00$35.30$16.80 08/07$15.55–$35.30$33.6075
$210.00Mar 19$38.60$42.10$40.35$28.65 08/04$20.75–$40.35$38.60--
$210.00Jun 17$45.00$48.80$46.90$34.70 08/04$27.10–$46.90$45.00--
$210.00Jan 21$58.00$61.90$59.95$42.48 07/10$38.25–$59.95$58.00--
$230.00Aug 21$0.00$2.15$1.08$0.25 08/06$0.13–$4.20$0.25553
$230.00Sep 18$6.60$8.20$7.40$1.46 08/07$0.58–$7.40$6.60235
$230.00Dec 18$21.50$23.00$22.25$10.38 08/06$7.75–$22.25$21.5043
$230.00Jan 15$23.90$27.40$25.65$11.83 08/06$9.55–$25.65$23.90--
$230.00Mar 19$29.50$33.40$31.45$20.80 08/05$14.50–$31.45$29.50--
$230.00Jun 17$36.60$39.50$38.05$24.40 08/07$20.65–$38.05$36.6030
$230.00Jan 21$49.00$53.20$51.10$33.00 08/07$31.75–$51.10$49.00--
$200.00Aug 21$17.50$20.60$19.05$2.50 08/07$0.60–$19.05$17.50389
$200.00Sep 18$22.30$25.10$23.70$7.90 08/07$4.63–$23.70$22.30219
$200.00Dec 18$35.50$39.30$37.40$17.24 08/07$16.25–$37.40$35.50262
$200.00Jan 15$38.60$42.00$40.30$21.30 08/06$19.05–$40.30$38.60199
$200.00Mar 19$44.00$47.50$45.75$33.32 07/30$24.40–$45.75$44.00--
$200.00Jun 17$50.20$54.50$52.35$38.20 08/05$30.55–$52.35$50.20--
$200.00Jan 21$63.40$66.00$64.70$43.57 08/06$42.00–$64.70$63.40--
$240.00Sep 18$3.10$4.40$3.75--$1.48–$3.75$3.10463
$240.00Dec 18$16.40$20.10$18.25--$10.45–$18.25$16.4092
$195.00Aug 21$22.50$26.00$24.25$2.85 08/07$1.10–$24.25$22.50--
$195.00Sep 18$25.60$29.50$27.55$8.18 08/07$5.90–$27.55$25.60--
$195.00Dec 18$38.30$42.10$40.20$23.55 08/07$18.15–$40.20$38.30--
$195.00Jan 15$41.50$44.90$43.20$33.10 07/30$20.85–$43.20$41.50--
$195.00Jun 17$52.90$57.00$54.95$40.44 08/04$32.45–$54.95$52.903
$195.00Jan 21$65.00$69.50$67.25$54.75 08/05$44.00–$67.25$65.00--
$195.00Oct 16$30.00$33.10$31.55--$31.55–$31.55—$30.006
$190.00Aug 21$27.50$30.70$29.10$5.58 08/07$2.47–$29.10$27.50170
$190.00Sep 18$30.30$32.40$31.35$10.42 08/07$8.55–$31.35$30.30236
$190.00Dec 18$41.60$45.00$43.30$34.11 07/31$19.90–$43.30$41.60--
$190.00Jan 15$44.90$48.10$46.50$29.55 07/29$23.25–$46.50$44.90--
$190.00Mar 19$49.70$53.60$51.65$38.94 07/30$28.50–$51.65$49.70--
$190.00Jun 17$55.90$59.80$57.85$41.20 07/31$34.80–$57.85$55.90--
$190.00Jan 21$67.50$71.00$69.25$49.97 08/06$46.00–$69.25$67.50--
$190.00Oct 16$33.80$36.50$35.15--$35.15–$35.15—$33.806
$250.00Sep 18$2.00$4.00$3.00--$0.70–$3.00$2.00508
$250.00Jan 15$17.40$19.20$18.30--$16.05–$18.30$17.4084
$250.00Oct 16$4.80$6.90$5.85--$5.85–$5.85—$4.802
$185.00Aug 21$33.20$35.90$34.55$7.65 08/07$5.00–$34.55$33.2054
$185.00Sep 18$35.20$37.60$36.40$12.70 08/07$10.95–$36.40$35.2065
$185.00Dec 18$45.10$48.20$46.65$31.36 08/05$22.55–$46.65$45.10--
$185.00Jan 15$48.10$50.60$49.35$33.64 07/24$25.90–$49.35$48.10--
$185.00Jun 17$58.50$62.40$60.45$43.29 07/22$36.90–$60.45$58.50--
$185.00Jan 21$70.50$74.50$72.50$49.50 08/06$48.25–$72.50$70.50--
$180.00Aug 21$38.10$41.40$39.75$11.30 08/07$9.40–$39.75$38.10--
$180.00Sep 18$39.50$42.50$41.00$18.15 08/07$14.85–$41.00$39.50232
$180.00Dec 18$48.50$52.30$50.40$28.01 08/07$25.45–$50.40$48.50--
$180.00Jan 15$51.50$54.90$53.20$30.50 08/06$28.50–$53.20$51.50--
$180.00Mar 19$56.30$59.60$57.95$36.10 08/06$33.65–$57.95$56.30--
$180.00Jun 17$61.60$66.00$63.80$36.00 06/25$39.30–$63.80$61.60--
$180.00Jan 21$73.00$77.50$75.25$58.75 08/04$50.50–$75.25$73.00--
$260.00Aug 21$0.00$0.05$0.03--$0.03–$0.03--33
$260.00Sep 18$0.55$1.85$1.20--$1.20–$1.20—$0.5512
$175.00Aug 21$42.80$45.70$44.25$16.84 08/07$13.75–$44.25$42.80--
$175.00Sep 18$44.10$46.90$45.50$20.20 08/07$17.70–$45.50$44.1090
$175.00Dec 18$52.60$55.40$54.00$39.30 07/30$28.30–$54.00$52.60--
$175.00Jan 15$55.00$58.20$56.60$34.90 07/16$31.20–$56.60$55.00--
$175.00Jun 17$64.60$68.80$66.70$41.00 06/25$42.00–$66.70$64.60--
$175.00Jan 21$76.00$80.00$78.00$57.50 07/27$52.75–$78.00$76.00--
$175.00Oct 16$46.50$49.30$47.90--$47.90–$47.90—$46.501
$170.00Aug 21$47.80$51.40$49.60$31.27 08/03$18.55–$49.60$47.80--
$170.00Sep 18$49.30$51.50$50.40$21.55 08/07$21.60–$50.40$49.30--
$170.00Dec 18$56.60$59.40$58.00$34.20 08/06$31.45–$58.00$56.60--
$170.00Jan 15$58.60$62.30$60.45$45.00 08/05$34.20–$60.45$58.60--
$170.00Jun 17$68.00$72.00$70.00$48.62 07/10$44.55–$70.00$68.00--
$170.00Jan 21$78.50$83.00$80.75$68.73 07/31$55.25–$80.75$78.50--
$270.00Jan 15$11.60$13.80$12.70--$11.10–$12.70$11.6011
$165.00Aug 21$52.80$55.60$54.20$24.12 08/07$23.60–$54.20$52.80--
$165.00Sep 18$53.50$56.80$55.15$28.30 08/06$25.85–$55.15$53.50--
$165.00Dec 18$60.00$63.80$61.90$29.83 06/26$34.20–$61.90$60.00--
$165.00Jan 15$62.50$65.10$63.80$46.60 07/23$36.95–$63.80$62.50--
$165.00Jun 17$71.50$75.40$73.45$34.56 06/12$47.30–$73.45$71.50--
$165.00Jan 21$81.90$86.00$83.95$57.73 07/15$57.75–$83.95$81.90--
$160.00Aug 21$57.80$61.30$59.55$28.82 08/07$28.45–$59.55$57.8013
$160.00Sep 18$58.40$62.00$60.20$42.00 08/05$30.40–$60.20$58.40287
$160.00Dec 18$64.10$67.60$65.85$39.83 08/07$38.30–$65.85$64.10--
$160.00Jan 15$66.50$69.70$68.10$48.00 07/28$40.40–$68.10$66.50--
$160.00Mar 19$70.00$73.70$71.85$54.90 08/05$45.00–$71.85$70.00--
$160.00Jun 17$75.10$79.50$77.30$61.05 07/30$50.30–$77.30$75.10--
$160.00Jan 21$84.50$89.00$86.75$71.80 08/05$60.50–$86.75$84.50--
$280.00Sep 18$0.05$0.80$0.43--$0.43–$0.43—$0.0529
$280.00Dec 18$8.00$9.90$8.95--$8.95–$8.95—$8.005
$155.00Aug 21$62.80$66.10$64.45$38.42 07/28$33.35–$64.45$62.80--
$155.00Sep 18$63.10$67.00$65.05$47.70 08/05$34.65–$65.05$63.10--
$155.00Dec 18$68.80$71.90$70.35$60.80 08/03$41.50–$70.35$68.8050
$155.00Jan 15$70.50$73.60$72.05$53.00 08/04$44.00–$72.05$70.50--
$155.00Jun 17$78.50$82.50$80.50$46.45 06/24$53.15–$80.50$78.50--
$150.00Aug 21$67.80$71.00$69.40--$69.40–$69.40—$67.8038
$150.00Sep 18$68.30$72.00$70.15--$70.15–$70.15—$68.30271
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Aug 21$0.00$2.80$1.40$22.82 07/31$1.40–$32.20$1.4028
$220.00Sep 18$9.70$13.20$11.45$24.90 07/30$11.45–$34.45$11.4530
$220.00Dec 18$22.70$26.30$24.50$40.50 07/14$24.50–$41.50$24.50--
$210.00Aug 21$0.00$2.35$1.18$12.55 08/03$1.18–$24.15$1.18--
$210.00Sep 18$5.80$7.00$6.40$25.30 07/09$6.40–$27.05$6.4010
$210.00Dec 18$17.90$21.30$19.60$25.60 08/03$19.60–$34.75$19.60--
$210.00Jan 15$21.30$23.50$22.40$29.70 08/05$22.40–$36.90$22.40--
$230.00Aug 21$9.00$11.90$10.45$30.63 07/30$10.45–$42.10$10.45--
$230.00Sep 18$15.70$19.00$17.35$48.69 07/01$17.35–$42.85$17.351
$200.00Aug 21$0.00$1.00$0.50$13.92 08/06$0.50–$17.25$0.50--
$200.00Sep 18$2.80$4.00$3.40$11.20 07/31$3.40–$20.25$3.4070
$200.00Jan 15$16.90$19.10$18.00$28.20 08/07$18.00–$30.20$18.0061
$200.00Mar 19$20.10$23.80$21.95$28.00 08/05$21.95–$33.90$21.95--
$200.00Dec 18$14.10$17.20$15.65--$15.65–$16.90$14.1029
$200.00Oct 16$6.30$8.20$7.25--$7.25–$7.25—$6.305
$240.00Aug 21$19.00$22.40$20.70$42.75 07/30$20.70–$52.10$20.70--
$240.00Sep 18$23.10$26.10$24.60$47.00 08/07$24.60–$52.40$24.60--
$195.00Aug 21$0.00$2.35$1.18$8.94 08/07$1.08–$13.90$1.18--
$195.00Sep 18$2.50$2.95$2.73$11.78 08/07$2.73–$17.75$2.7373
$195.00Dec 18$12.10$14.50$13.30$19.20 08/03$13.30–$25.70$13.30174
$195.00Jan 15$15.00$17.10$16.05$25.90 07/22$16.05–$27.55$16.0524
$195.00Mar 19$17.80$21.70$19.75$26.00 08/05$19.75–$31.30$19.75--
$195.00Jun 17$23.20$26.00$24.60$29.80 08/05$24.60–$34.85$24.60--
$190.00Aug 21$0.00$2.35$1.18$6.07 08/07$0.33–$11.35$1.18--
$190.00Sep 18$1.45$2.00$1.73$11.30 08/07$1.73–$14.75$1.73396
$190.00Dec 18$10.30$13.40$11.85$20.50 08/07$11.85–$22.65$11.85--
$190.00Jan 15$13.30$15.30$14.30$23.15 07/24$14.30–$24.45$14.30--
$190.00Mar 19$16.00$19.80$17.90$23.50 08/05$17.90–$28.30$17.90--
$190.00Jun 17$21.20$24.00$22.60$30.00 07/30$22.60–$32.10$22.60--
$190.00Oct 16$3.50$5.00$4.25--$4.25–$4.25—$3.506
$250.00Sep 18$31.50$34.10$32.80$74.80 06/26$32.80–$61.95$32.80--
$185.00Aug 21$0.00$2.15$1.08$4.40 08/07$0.18–$9.30$1.08309
$185.00Sep 18$1.05$2.15$1.60$8.80 08/07$1.60–$12.10$1.6080
$185.00Dec 18$8.70$11.80$10.25$19.60 07/29$10.25–$20.15$10.25--
$185.00Jan 15$11.60$13.50$12.55$22.92 07/15$12.55–$22.55$12.55--
$185.00Mar 19$14.20$18.00$16.10$20.80 08/05$16.10–$25.70$16.10--
$185.00Jun 17$19.30$22.00$20.65$28.50 08/06$20.65–$29.65$20.65--
$180.00Aug 21$0.00$2.35$1.18$2.80 08/07$0.28–$6.45$1.18165
$180.00Sep 18$0.75$1.30$1.02$6.30 08/07$1.02–$9.95$1.02154
$180.00Dec 18$7.20$9.80$8.50$15.10 07/30$8.50–$17.80$8.50--
$180.00Jan 15$9.10$11.80$10.45$20.30 07/16$10.45–$19.75$10.45--
$180.00Mar 19$12.20$16.40$14.30$21.10 07/31$14.30–$22.75$14.30--
$180.00Jun 17$16.20$20.00$18.10$22.80 08/05$18.10–$27.65$18.10--
$180.00Jan 21$22.50$27.00$24.75$34.00 07/22$24.75–$33.95$24.75--
$175.00Aug 21$0.00$2.35$1.18$1.55 08/07$0.28–$5.20$1.18--
$175.00Sep 18$0.05$0.95$0.50$4.80 08/07$0.50–$8.55$0.5037
$175.00Dec 18$5.70$9.20$7.45$15.90 07/14$7.45–$15.20$7.45--
$175.00Jan 15$7.70$10.00$8.85$17.80 07/10$8.85–$17.70$8.85--
$175.00Mar 19$10.70$14.80$12.75$18.70 07/31$12.75–$20.35$12.75--
$175.00Jun 17$14.60$18.50$16.55$22.80 07/31$16.55–$24.30$16.55--
$175.00Jan 21$20.50$25.00$22.75$27.01 07/31$22.75–$31.20$22.75--
$170.00Aug 21$0.00$2.35$1.18$0.80 08/07$0.08–$3.90$0.80--
$170.00Sep 18$0.00$0.65$0.33$3.70 08/07$0.33–$6.50$0.33--
$170.00Dec 18$4.80$7.50$6.15$8.90 08/05$6.15–$13.80$6.15--
$170.00Jan 15$7.60$8.70$8.15$13.40 08/06$8.15–$15.80$8.15--
$170.00Mar 19$9.10$13.30$11.20$14.70 08/05$11.20–$18.80$11.20--
$170.00Jun 17$13.10$16.00$14.55$21.20 08/07$14.55–$22.60$14.55--
$170.00Jan 21$19.70$23.50$21.60$38.25 06/22$21.60–$29.15$21.60--
$165.00Aug 21$0.00$0.05$0.03$0.64 08/06$0.03–$2.78$0.03--
$165.00Sep 18$0.15$0.45$0.30$2.49 08/07$0.30–$4.95$0.30111
$165.00Dec 18$4.20$6.30$5.25$8.55 07/31$5.25–$11.35$5.25--
$165.00Jan 15$5.30$8.40$6.85$13.40 07/21$6.85–$12.70$6.85--
$165.00Mar 19$8.20$12.00$10.10$15.60 07/29$10.10–$16.45$10.10--
$165.00Jun 17$11.00$15.30$13.15$19.51 08/06$13.15–$20.05$13.15--
$160.00Aug 21$0.00$2.35$1.18$0.29 08/04$0.18–$1.92$0.29--
$160.00Sep 18$0.00$0.45$0.23$1.95 08/07$0.23–$3.90$0.23191
$160.00Dec 18$2.90$6.00$4.45$8.29 08/06$4.45–$10.20$4.45--
$160.00Jan 15$5.20$7.30$6.25$7.90 08/05$6.25–$11.60$6.2518
$160.00Jun 17$9.80$14.00$11.90$18.60 07/16$11.90–$18.00$11.90--
$155.00Aug 21$0.00$2.35$1.18$0.18 08/07$0.18–$1.90$0.18--
$155.00Sep 18$0.00$0.45$0.23$1.30 08/07$0.23–$3.10$0.23--
$155.00Dec 18$2.70$5.20$3.95$6.73 08/06$3.70–$8.55$3.95--
$155.00Jan 15$3.50$6.50$5.00$18.10 06/22$5.00–$9.75$5.00--
$150.00Aug 21$0.00$2.35$1.18$0.01 08/03$0.18–$1.20$0.01--
$150.00Sep 18$0.00$0.40$0.20$1.10 08/06$0.20–$2.30$0.20--
$150.00Dec 18$2.40$4.00$3.20$5.70 08/06$2.95–$7.20$3.2021
$150.00Jan 15$3.80$4.60$4.20$8.00 07/22$4.20–$8.90$4.20--
$150.00Mar 19$5.10$8.50$6.80$11.30 07/21$6.80–$11.45$6.80--
$150.00Jun 17$6.90$11.00$8.95$21.62 06/18$8.95–$14.50$8.95--
$150.00Jan 21$14.10$17.00$15.55$20.50 07/14$15.55–$20.50$15.55--
$145.00Aug 21$0.00$2.35$1.18$0.50 07/29$0.18–$1.50$0.50--
$145.00Sep 18$0.00$0.35$0.18$1.49 07/22$0.18–$1.70$0.18--
$145.00Dec 18$1.10$4.00$2.55$4.52 08/06$2.23–$6.25$2.5517
$145.00Jan 15$2.50$4.70$3.60$7.00 07/09$3.50–$7.35$3.60--
$145.00Jun 17$6.10$10.30$8.20$11.70 07/31$8.20–$13.10$8.20--
$140.00Aug 21$0.00$2.35$1.18$0.12 08/03$0.13–$1.18$0.12--
$140.00Sep 18$0.00$0.30$0.15$0.35 08/04$0.15–$2.07$0.15--
$140.00Dec 18$1.35$3.00$2.17$3.96 08/06$2.10–$4.75$2.17--
$140.00Jan 15$1.90$4.30$3.10$4.80 07/30$2.83–$6.20$3.1080
$135.00Aug 21$0.00$2.35$1.18$0.50 07/28$0.03–$1.25$0.50--
$135.00Sep 18$0.00$0.50$0.25$0.25 08/04$0.18–$1.45$0.25--
$135.00Dec 18$1.00$2.50$1.75$9.70 06/11$1.75–$4.15$1.75--
$135.00Jan 15$1.65$3.40$2.53$4.20 07/31$2.30–$5.00$2.53--
$135.00Mar 19$2.80$5.20$4.00$5.45 08/03$3.90–$7.35$4.00--
$135.00Jun 17$4.80$7.40$6.10$10.00 07/29$6.10–$10.20$6.10--
$135.00Jan 21$9.80$13.00$11.40$20.20 06/23$11.25–$15.35$11.40--
$130.00Aug 21$0.00$2.35$1.18$1.22 06/26$0.20–$1.23$1.18--
$130.00Sep 18$0.00$0.35$0.18$0.28 08/03$0.18–$1.35$0.18--
$130.00Dec 18$0.75$1.95$1.35$2.33 07/31$1.08–$3.38$1.35--
$130.00Jan 15$1.55$2.40$1.98$2.50 08/05$1.98–$4.65$1.9884

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 1,180
Total Puts 640
Put/Call Ratio 0.54
Net Difference 540

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,797
Total Puts 3,704
Average Put/Call Ratio 0.63
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