Tour v526
ILMN
ILLUMINA INC
$214.77 +4.76%
(8/19 18:37) ◀
|
Thursday, August 20, 2026 (2:00pm)
January 2026
|
▶ (8/20 15:00)
◀ 8/20 14:00 ▶

Option Volume

Detail
ℹ
Current (08/20 2:00pm) 2,817
Calls: 2,282 (81%)
Puts: 535 (19%)
Prior --
Calls: 231 (79%)
Puts: 60 (21%)
Current vs Prior +0.00%
Calls: +887.88% (Calls)
Puts: +791.67% (Puts)
Prior 7-Day Total 2,334
Calls: 1,248 (53%)
Puts: 1,086 (47%)
Prior 7-Day Average 583
Calls: 178 (53%)
Puts: 155 (47%)
Current vs Prior 7-Day Avg +382.78%
Calls: +1179.97%
Puts: +244.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 2:00pm) $5.39M
Calls: $4.81M (89%)
Puts: $580.1K (11%)
Prior --
Calls: $201.1K (82%)
Puts: $43.5K (18%)
Current vs Prior +0.00%
Calls: +2291.26%
Puts: +1234.29%
Prior 7-Day Total $1.71M
Calls: $1.29M (76%)
Puts: $415.6K (24%)
Prior 7-Day Average $426.3K
Calls: $184.2K (76%)
Puts: $59.4K (24%)
Current vs Prior 7-Day Avg +1163.79%
Calls: +2509.48%
Puts: +877.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 2:00pm) 0.23
Prior 1.00
Current vs Prior -76.56%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -75.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 2:00pm) 20,757
Calls: 13,517 (65%)
Puts: 7,240 (35%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 64,900
Calls: 44,757 (69%)
Puts: 20,143 (31%)
Prior 7-Day Average 16,225
Calls: 11,189 (69%)
Puts: 5,035 (31%)
Current vs Prior 7-Day Avg +27.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.59% | 12.87%5.59% | 12.87%
Prior 13.30% | 16.81%13.30% | 16.81%
Current vs Prior -58.00% | -23.43%-58.00% | -23.43%
Prior 7-Day Avg 12.83% | 16.81%13.08% | 16.71%
Current vs 7-Day Avg -56.46% | -23.40%-57.28% | -22.96%
Prior 7-Day Eod 13.30% | 16.81%6.05% | 12.49%
Current vs 7-Day Eod -58.00% | -23.43%-7.63% | +3.09%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.02% | 14.11%
Calls: 18.18% | 14.39%
Puts: 33.85% | 13.82%
Prior 28.47% | 21.93%
Calls: 31.76% | 21.64%
Puts: 25.17% | 22.22%
Current vs Prior -8.61% | -35.66%
Prior 7-Day Avg 20.36% | 17.55%
Calls: 20.43% | 17.32%
Puts: 20.28% | 17.77%
Current vs 7-Day Avg +27.82% | -19.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($4.81M) vs puts ($580.1K). Dollar volume significantly above 7-day average (1164% higher). Volume explosion - 383% above 7-day average (2,817 vs avg 583). Extreme bullish P/C ratio of 0.23 - heavy call buying (2,282 calls vs 535 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH

📈 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 6 of results (avg 7.4%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2129.5030.90$30.204.6%--0.9554
$175.00Aug 2138.2041.00$39.607.1%--0.9319
$175.00Sep 1839.5042.40$40.957.1%30.9290
$180.00Sep 1834.9037.80$36.358.0%50.90230
$180.00Aug 2133.2036.00$34.608.1%20.9441
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. 16 found (avg delta 0.82, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2129.5030.90$30.204.6%--0.9554
$180.00Aug 2133.2036.00$34.608.1%20.9441
$175.00Aug 2138.2041.00$39.607.1%--0.9319
$175.00Sep 1839.5042.40$40.957.1%30.9290
$190.00Aug 2123.5026.00$24.7510.1%20.91171
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 215.407.60$6.5033.8%460.77--
$220.00Sep 1812.8014.70$13.7513.8%20.553

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 849, top 213)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 210.501.40$0.9594.7%2130.22502
$190.00Sep 1826.0029.30$27.6511.9%830.83268
$210.00Sep 1812.9014.90$13.9014.4%650.59199
$220.00Sep 188.1010.10$9.1022.0%650.45112
$210.00Aug 215.006.00$5.5018.2%410.73414
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 184.305.40$4.8522.7%470.2729
$220.00Aug 215.407.60$6.5033.8%460.77--
$190.00Sep 182.153.10$2.6336.1%330.16385
$180.00Sep 181.001.65$1.3348.9%260.09178
$210.00Aug 210.652.15$1.40107.1%150.294

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 39.8%, max 44.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 21Sep 1865.0%45.1%44.1%106613
$220.00Aug 21Sep 1864.0%47.3%35.4%278614
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 30.25, avg 8.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$200.00Sep 18$3.30$1.70$3.3079%0.52$198.30
$210.00$220.00Sep 18$4.80$5.20$4.8059%1.08$214.80
$200.00$210.00Sep 18$6.45$3.55$6.4573%0.55$206.45
$230.00$240.00Sep 18$2.20$7.80$2.2032%3.55$232.20
$220.00$230.00Sep 18$3.60$6.40$3.6045%1.78$223.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$200.00Aug 21$0.32$9.68$0.3229%30.25$209.68
$220.00$210.00Aug 21$5.10$4.90$5.1077%0.96$214.90
$185.00$180.00Sep 18$0.37$4.63$0.3712%12.51$184.63
$195.00$190.00Sep 18$0.92$4.08$0.9221%4.43$194.08
$190.00$185.00Aug 21$0.47$4.53$0.4710%9.64$189.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.60, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Aug 21$0.18$0.18$9.8294%0.02$230.18
$220.00$230.00Aug 21$0.72$0.72$9.2878%0.08$220.72
$240.00$250.00Sep 18$1.45$1.45$8.5578%0.17$241.45
$220.00$230.00Sep 18$3.60$3.60$6.4055%0.56$223.60
$230.00$240.00Sep 18$2.20$2.20$7.8068%0.28$232.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Sep 18$3.75$3.75$6.2559%0.60$206.25
$190.00$185.00Sep 18$0.93$0.93$4.0784%0.23$189.07
$200.00$195.00Sep 18$1.30$1.30$3.7073%0.35$198.70
$180.00$175.00Sep 18$0.48$0.48$4.5291%0.11$179.52
$190.00$185.00Aug 21$0.47$0.47$4.5390%0.10$189.53

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. 7 found (cheapest 3.21% of stock, avg 8.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 21$5.50$1.40$6.90$203.10$216.903.21%
$220.00Aug 21$0.95$6.50$7.45$212.55$227.453.47%
$200.00Aug 21$14.90$1.08$15.98$184.02$215.987.44%
$210.00Sep 18$13.90$8.60$22.50$187.50$232.5010.48%
$220.00Sep 18$9.10$13.75$22.85$197.15$242.8510.64%
$200.00Sep 18$20.35$4.85$25.20$174.80$225.2011.73%
$195.00Sep 18$23.65$3.55$27.20$167.80$222.2012.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.45% of stock, avg 3.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$180.00Aug 21$0.23$0.73$0.96$179.04$230.96
$230.00$190.00Aug 21$0.23$1.02$1.25$188.75$231.25
$230.00$175.00Aug 21$0.23$1.08$1.31$173.69$231.31
$230.00$200.00Aug 21$0.23$1.08$1.31$198.69$231.31
$220.00$180.00Aug 21$0.95$0.73$1.68$178.32$221.68
$230.00$210.00Aug 21$0.23$1.40$1.63$208.37$231.63
$220.00$200.00Aug 21$0.95$1.08$2.03$197.97$222.03
$220.00$190.00Aug 21$0.95$1.02$1.97$188.03$221.97
$220.00$175.00Aug 21$0.95$1.08$2.03$172.97$222.03
$220.00$210.00Aug 21$0.95$1.40$2.35$207.65$222.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 0.07, avg credit $2.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
185/190230/240Aug 21$0.65$9.3584%0.07$189.35$230.65
175/180240/250Sep 18$1.93$8.0769%0.24$178.07$241.93
185/190240/250Sep 18$2.38$7.6262%0.31$187.62$242.38
175/180230/240Sep 18$2.68$7.3259%0.37$177.32$232.68
180/185240/250Sep 18$1.82$8.1867%0.22$183.18$241.82
185/190230/240Sep 18$3.13$6.8752%0.46$186.87$233.13
180/185230/240Sep 18$2.57$7.4356%0.35$182.43$232.57
190/195240/250Sep 18$2.37$7.6357%0.31$192.63$242.37
185/190220/230Aug 21$1.19$8.8168%0.14$188.81$221.19
195/200240/250Sep 18$2.75$7.2551%0.38$197.25$242.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 1.61, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Aug 21$3.83$6.1768%1.61
$220.00$230.00$240.00Aug 21$0.54$9.4621%17.52
$210.00$220.00$230.00Sep 18$1.20$8.8027%7.33
$230.00$240.00$250.00Sep 18$0.75$9.2518%12.33
$230.00$240.00$250.00Aug 21$0.18$9.824%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$200.00$210.00Aug 21$0.26$9.7419%37.46
$200.00$210.00$220.00Sep 18$1.40$8.6028%6.14
$190.00$195.00$200.00Sep 18$0.38$4.6211%12.16
$200.00$210.00$220.00Aug 21$4.78$5.2263%1.09
$175.00$180.00$185.00Aug 21$0.17$4.831%28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-1.10, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Sep 18-$1.90$8.10
$230.00$240.001:2Sep 18-$1.10$8.90
$240.00$250.001:2Sep 18-$0.40$9.60
$210.00$220.001:2Sep 18-$4.30$5.70
$240.00$250.001:2Aug 21-$0.05$9.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Sep 18-$1.10$8.90
$220.00$210.001:2Sep 18-$3.45$6.55
$210.00$200.001:2Aug 21-$0.76$9.24
$190.00$185.001:2Aug 21-$0.08$4.92
$200.00$190.001:2Aug 21-$0.96$9.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.77%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$8.100.452.4%3.77%6.21%65112
$230.00Sep 18$4.900.327.1%2.28%9.37%27231
$240.00Sep 18$2.900.2211.8%1.35%13.10%20446
$250.00Sep 18$1.600.1416.4%0.74%17.15%8503
$220.00Aug 21$0.500.222.4%0.23%2.67%213502

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 2,282
Total Puts 535
Put/Call Ratio 0.23
Net Difference 1,747

Prior's Put/Call Breakdown

Total Calls 231
Total Puts 60
Put/Call Ratio 1.00
Net Difference 171

Prior 7-Day Put/Call Summary

Total Calls 1,248
Total Puts 1,086
Average Put/Call Ratio 0.95
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