Tour v487
ILMN
ILLUMINA INC
$198.16 -3.38%
$199.63 (+0.74%)🌙
as of 08/03 06:35 PM
(7/31 18:43) ◀
|
Monday, August 3, 2026 (6:35pm)
January 2026
|
▶ (8/4 18:49)
◀ 8/3 18:35 ▶

Option Volume

Detail
ℹ
Current (08/03) 690
Calls: 373 (54%)
Puts: 317 (46%)
Prior (07/31) 1,149
Calls: 588 (51%)
Puts: 561 (49%)
Current vs Prior -39.95%
Calls: -36.56% (Calls)
Puts: -43.49% (Puts)
Prior 7-Day Total 5,548
Calls: 3,281 (59%)
Puts: 2,267 (41%)
Prior 7-Day Average 792
Calls: 468 (59%)
Puts: 323 (41%)
Current vs Prior 7-Day Avg -12.94%
Calls: -20.42%
Puts: -2.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $767.1K
Calls: $651.7K (85%)
Puts: $115.4K (15%)
Prior (07/31) $1.11M
Calls: $892.4K (81%)
Puts: $215.3K (19%)
Current vs Prior -30.75%
Calls: -26.97%
Puts: -46.41%
Prior 7-Day Total $5.95M
Calls: $4.61M (77%)
Puts: $1.34M (23%)
Prior 7-Day Average $849.4K
Calls: $658.2K (77%)
Puts: $191.2K (23%)
Current vs Prior 7-Day Avg -9.69%
Calls: -0.98%
Puts: -39.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.85
Prior (07/31) 0.95
Current vs Prior -10.92%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +43.05%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/03) 6,273
Calls: 4,588 (73%)
Puts: 1,685 (27%)
Prior (07/31) 5,510
Calls: 3,727 (68%)
Puts: 1,783 (32%)
Current vs Prior +13.85%
Prior 7-Day Total 45,042
Calls: 32,923 (73%)
Puts: 12,119 (27%)
Prior 7-Day Average 6,434
Calls: 4,703 (73%)
Puts: 1,731 (27%)
Current vs Prior 7-Day Avg -2.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.31% | 14.23%
Prior 11.43% | 15.94%
Current vs Prior -18.57% | -10.74%
Prior 7-Day Avg 13.30% | 17.27%
Current vs 7-Day Avg -30.02% | -17.59%
Prior 7-Day Eod 11.43% | 15.94%
Current vs 7-Day Eod -18.57% | -10.74%
Sentiment BULLISH

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 13.34% | 13.22%
Calls: 15.25% | 13.63%
Puts: 11.42% | 12.81%
Current vs 7-Day Avg -14.67% | +3.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($651.7K) vs puts ($115.4K). Call-heavy open interest (4,588 calls vs 1,685 puts) suggests bullish positioning.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 2 of results (avg 9.3%, best 8.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2133.2036.20$34.708.6%20.96--
$190.00Aug 2112.5013.80$13.159.9%50.69--
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. 9 found (avg delta 0.72, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2133.2036.20$34.708.6%20.96--
$170.00Aug 2128.5031.50$30.0010.0%20.91--
$180.00Aug 2119.8022.60$21.2013.2%20.84--
$185.00Aug 2115.6018.70$17.1518.1%150.78--
$190.00Aug 2112.5013.80$13.159.9%50.69--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2113.3016.80$15.0523.3%20.70--
$200.00Aug 217.209.90$8.5531.6%300.5047

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 243, top 60)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 217.208.40$7.8015.4%600.50141
$210.00Aug 212.554.60$3.5857.3%210.31399
$220.00Aug 210.802.45$1.63101.2%180.17480
$185.00Aug 2115.6018.70$17.1518.1%150.78--
$230.00Aug 210.051.35$0.70185.7%80.08570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 217.209.90$8.5531.6%300.5047
$175.00Aug 210.753.20$1.98123.7%200.14201
$180.00Aug 211.602.50$2.0543.9%170.17150
$185.00Aug 212.003.60$2.8057.1%100.23386
$190.00Aug 213.705.30$4.5035.6%90.32145

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 9.75, avg 3.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Aug 21$0.93$9.07$0.939.75$220.93
$210.00$220.00Aug 21$1.95$8.05$1.954.13$211.95
$195.00$200.00Aug 21$2.10$2.90$2.101.38$197.10
$200.00$210.00Aug 21$4.22$5.78$4.221.37$204.22
$190.00$195.00Aug 21$3.25$1.75$3.250.54$193.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Aug 21$0.75$4.25$0.755.67$184.25
$175.00$170.00Aug 21$0.76$4.24$0.765.58$174.24
$170.00$165.00Aug 21$0.77$4.23$0.775.49$169.23
$195.00$190.00Aug 21$1.40$3.60$1.402.57$193.60
$190.00$185.00Aug 21$1.70$3.30$1.701.94$188.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 15.67, avg 2.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Aug 21$4.70$4.70$0.3015.67$169.70
$170.00$180.00Aug 21$8.80$8.80$1.207.33$178.80
$180.00$185.00Aug 21$4.05$4.05$0.954.26$184.05
$185.00$190.00Aug 21$4.00$4.00$1.004.00$189.00
$190.00$195.00Aug 21$3.25$3.25$1.751.86$193.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$200.00Aug 21$6.50$6.50$3.501.86$203.50
$200.00$195.00Aug 21$2.65$2.65$2.351.13$197.35
$190.00$185.00Aug 21$1.70$1.70$3.300.52$188.30
$195.00$190.00Aug 21$1.40$1.40$3.600.39$193.60
$170.00$165.00Aug 21$0.77$0.77$4.230.18$169.23

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. 8 found (cheapest 7.97% of stock, avg 11.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Aug 21$9.90$5.90$15.80$179.20$210.807.97%
$200.00Aug 21$7.80$8.55$16.35$183.65$216.358.25%
$190.00Aug 21$13.15$4.50$17.65$172.35$207.658.91%
$210.00Aug 21$3.58$15.05$18.63$191.37$228.639.40%
$185.00Aug 21$17.15$2.80$19.95$165.05$204.9510.07%
$180.00Aug 21$21.20$2.05$23.25$156.75$203.2511.73%
$170.00Aug 21$30.00$1.22$31.22$138.78$201.2215.75%
$165.00Aug 21$34.70$0.45$35.15$129.85$200.1517.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.35% of stock, avg 2.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$175.00Aug 21$0.70$1.98$2.68$172.32$232.68
$230.00$180.00Aug 21$0.70$2.05$2.75$177.25$232.75
$230.00$185.00Aug 21$0.70$2.80$3.50$181.50$233.50
$220.00$175.00Aug 21$1.63$1.98$3.61$171.39$223.61
$220.00$180.00Aug 21$1.63$2.05$3.68$176.32$223.68
$220.00$185.00Aug 21$1.63$2.80$4.43$180.57$224.43
$230.00$190.00Aug 21$0.70$4.50$5.20$184.80$235.20
$210.00$175.00Aug 21$3.58$1.98$5.56$169.44$215.56
$210.00$180.00Aug 21$3.58$2.05$5.63$174.37$215.63
$220.00$190.00Aug 21$1.63$4.50$6.13$183.87$226.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 26.78, avg credit $3.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170180/185Aug 21$4.82$0.1826.78$165.18$184.82
170/175180/185Aug 21$4.81$0.1925.32$170.19$184.81
165/170185/190Aug 21$4.77$0.2320.74$165.23$189.77
170/175185/190Aug 21$4.76$0.2419.83$170.24$189.76
165/170190/195Aug 21$4.02$0.984.10$165.98$194.02
170/175190/195Aug 21$4.01$0.994.05$170.99$194.01
180/185190/195Aug 21$4.00$1.004.00$181.00$194.00
185/190195/200Aug 21$3.80$1.203.17$186.20$198.80
200/210220/230Aug 21$7.43$2.572.89$202.57$227.43
185/190200/210Aug 21$5.92$4.081.45$184.08$205.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.05$4.9599.00
$210.00$220.00$230.00Aug 21$1.02$8.988.80
$185.00$190.00$195.00Aug 21$0.75$4.255.67
$200.00$210.00$220.00Aug 21$2.27$7.733.41
$190.00$195.00$200.00Aug 21$1.15$3.853.35
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$0.68$4.326.35
$160.00$165.00$170.00Aug 21$0.70$4.306.14
$180.00$185.00$190.00Aug 21$0.95$4.054.26
$190.00$195.00$200.00Aug 21$1.25$3.753.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-2.05, 8 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21$0.23$9.77
$210.00$220.001:2Aug 21$0.32$9.68
$200.00$210.001:2Aug 21$0.64$9.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$2.05$7.95
$165.00$160.001:2Aug 21-$0.31$4.69
$175.00$170.001:2Aug 21-$0.46$4.54
$190.00$185.001:2Aug 21-$1.10$3.90
$185.00$180.001:2Aug 21-$1.30$3.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.63%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$7.200.500.9%3.63%4.56%60141
$210.00Aug 21$2.550.316.0%1.29%7.26%21399
$220.00Aug 21$0.800.1711.0%0.40%11.43%18480

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 724 vol/day, 200 traded recently)

ILMN averages only 724 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 $200.00 12-18 call last traded $24.77 on 07/31 (now $23.30/$24.60) — try a limit near $23.95. Also watch the $155.00 01-15 call last traded $48.80 on 07/21 (now $52.70/$55.80) — try a limit near $52.70; the $160.00 12-18 call last traded $24.02 on 06/18 (now $46.80/$49.90) — try a limit near $46.80. Most tradeable put: the $200.00 01-15 put last traded $43.00 on 06/04 (now $24.10/$25.50) — try a limit near $24.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$7.20$8.40$7.80$9.73 07/31$6.05–$14.35$7.80141
$200.00Sep 18$11.00$13.00$12.00$16.87 07/31$9.40–$18.70$12.00--
$200.00Dec 18$23.30$24.60$23.95$24.77 07/31$18.20–$29.45$23.95238
$200.00Jan 15$25.70$27.80$26.75$28.56 07/30$21.75–$32.30$26.75211
$200.00Mar 19$30.70$34.30$32.50$33.32 07/30$26.40–$37.40$32.50--
$200.00Jun 17$37.40$40.50$38.95$37.00 07/28$31.95–$43.75$37.406
$200.00Jan 21$48.90$53.00$50.95$53.92 07/31$43.25–$56.00$50.95--
$195.00Aug 21$8.90$10.90$9.90$15.42 07/31$7.55–$17.75$9.9061
$195.00Sep 18$14.10$16.70$15.40$13.29 07/31$11.05–$21.65$14.10115
$195.00Dec 18$25.30$27.70$26.50$24.90 07/31$20.00–$32.10$25.30--
$195.00Jan 15$28.20$30.20$29.20$33.10 07/30$23.40–$34.85$29.20--
$195.00Jun 17$39.60$43.00$41.30$38.90 07/22$33.75–$46.15$39.60--
$195.00Jan 21$51.00$55.00$53.00$58.00 07/30$44.75–$58.00$53.00--
$190.00Aug 21$12.50$13.80$13.15$18.23 07/31$9.75–$20.75$13.15--
$190.00Sep 18$17.00$19.30$18.15$22.70 07/31$13.95–$24.20$18.15174
$190.00Dec 18$27.90$29.50$28.70$34.11 07/31$22.25–$34.85$28.70--
$190.00Jan 15$30.30$32.60$31.45$29.55 07/29$25.25–$37.70$30.30--
$190.00Mar 19$35.60$39.00$37.30$38.94 07/30$30.25–$42.70$37.30--
$190.00Jun 17$41.60$45.50$43.55$41.20 07/31$35.75–$48.65$41.60--
$190.00Jan 21$53.50$57.50$55.50$58.78 07/31$46.75–$60.35$55.50--
$210.00Aug 21$2.55$4.60$3.58$7.40 07/31$3.45–$10.20$3.58399
$210.00Sep 18$7.40$10.80$9.10$8.92 07/31$6.35–$13.85$8.92121
$210.00Dec 18$18.90$20.20$19.55$18.65 07/28$15.50–$24.90$18.90--
$210.00Jan 15$21.40$23.10$22.25$21.21 07/31$17.45–$27.60$21.40--
$210.00Mar 19$26.30$30.20$28.25$23.10 07/20$22.85–$33.10$26.30--
$210.00Jun 17$33.00$36.50$34.75$32.50 07/22$28.15–$39.50$33.00--
$210.00Jan 21$45.00$49.00$47.00$42.48 07/10$39.25–$51.25$45.00--
$185.00Aug 21$15.60$18.70$17.15$14.00 07/31$11.90–$24.40$15.60--
$185.00Sep 18$19.80$23.00$21.40$22.67 07/31$15.10–$28.10$21.40--
$185.00Dec 18$30.30$33.70$32.00$37.90 07/30$25.35–$37.75$32.00--
$185.00Jan 15$32.80$35.90$34.35$33.64 07/24$28.00–$40.60$33.64--
$185.00Jun 17$44.10$48.00$46.05$43.29 07/22$37.80–$51.20$44.10--
$185.00Jan 21$55.50$59.50$57.50$53.02 07/27$49.25–$62.75$55.50--
$180.00Aug 21$19.80$22.60$21.20$25.00 07/31$14.20–$28.25$21.20--
$180.00Sep 18$23.40$26.30$24.85$30.12 07/31$18.70–$31.50$24.85--
$180.00Dec 18$33.50$36.30$34.90$35.50 07/30$27.35–$40.65$34.90--
$180.00Jan 15$36.10$38.40$37.25$42.80 07/31$30.40–$43.30$37.25--
$180.00Jun 17$46.80$50.50$48.65$36.00 06/25$40.35–$53.75$46.80--
$180.00Jan 21$58.00$62.00$60.00$56.99 07/24$51.25–$65.25$58.00--
$220.00Aug 21$0.80$2.45$1.63$3.90 07/31$1.63–$6.45$1.63480
$220.00Sep 18$4.10$7.40$5.75$8.36 07/31$4.45–$9.90$5.7563
$220.00Dec 18$15.20$16.50$15.85$19.50 07/30$12.35–$20.85$15.8514
$220.00Jan 15$18.10$20.30$19.20$19.60 07/23$14.30–$23.45$19.20--
$220.00Mar 19$22.90$26.40$24.65$22.70 07/31$19.65–$29.10$22.90--
$220.00Jun 17$29.50$32.50$31.00$26.70 07/16$25.30–$35.00$29.50--
$220.00Jan 21$41.00$45.00$43.00$40.45 07/22$36.25–$47.25$41.00--
$175.00Aug 21$24.00$27.00$25.50$26.55 07/31$17.75–$32.45$25.50--
$175.00Sep 18$27.20$30.20$28.70$31.05 07/31$21.10–$35.35$28.70--
$175.00Dec 18$36.50$39.70$38.10$39.30 07/30$30.45–$44.00$38.10--
$175.00Jan 15$39.00$42.10$40.55$34.90 07/16$32.75–$46.70$39.00--
$175.00Jun 17$49.60$53.00$51.30$41.00 06/25$42.75–$56.70$49.60--
$175.00Jan 21$60.50$64.50$62.50$57.50 07/27$53.25–$67.75$60.50--
$170.00Aug 21$28.50$31.50$30.00$35.00 07/31$20.90–$36.80$30.00--
$170.00Sep 18$31.30$34.30$32.80$35.05 07/31$24.55–$39.30$32.80--
$170.00Dec 18$40.20$43.00$41.60$36.11 07/27$33.00–$47.40$40.20--
$170.00Jan 15$42.50$45.30$43.90$40.86 07/31$35.30–$49.90$42.50--
$170.00Jun 17$52.50$56.00$54.25$48.62 07/10$45.55–$59.65$52.50--
$170.00Jan 21$63.00$67.00$65.00$68.73 07/31$56.00–$70.25$65.00--
$230.00Aug 21$0.05$1.35$0.70$1.70 07/31$0.70–$4.20$0.70570
$230.00Sep 18$3.00$6.00$4.50$3.60 07/31$3.35–$7.20$3.60172
$230.00Dec 18$12.40$15.20$13.80$11.72 07/31$9.70–$16.95$12.40--
$230.00Jan 15$14.50$16.30$15.40$20.00 07/30$11.55–$20.55$15.401.4K
$230.00Mar 19$19.60$22.60$21.10$23.20 07/30$17.05–$25.45$21.10--
$230.00Jun 17$26.00$29.50$27.75$25.50 07/29$22.45–$31.65$26.0026
$230.00Jan 21$37.50$41.50$39.50$38.30 07/29$33.25–$43.75$38.30--
$165.00Aug 21$33.20$36.20$34.70$36.08 07/30$24.75–$41.30$34.70--
$165.00Sep 18$35.40$38.50$36.95$37.77 07/30$27.90–$43.55$36.95--
$165.00Dec 18$43.30$46.30$44.80$29.83 06/26$35.95–$51.00$43.30--
$165.00Jan 15$45.50$48.60$47.05$46.60 07/23$38.25–$53.20$46.60--
$165.00Jun 17$55.30$59.00$57.15$34.56 06/12$47.70–$62.60$55.30--
$165.00Jan 21$65.00$69.50$67.25$57.73 07/15$58.25–$73.25$65.00--
$160.00Aug 21$37.90$40.90$39.40$41.20 07/31$28.50–$46.05$39.40--
$160.00Sep 18$39.70$42.70$41.20$43.50 07/31$31.20–$47.85$41.20--
$160.00Dec 18$46.80$49.90$48.35$24.02 06/18$39.20–$54.60$46.8049
$160.00Jan 15$49.20$52.20$50.70$48.00 07/28$41.50–$56.75$49.20--
$160.00Jun 17$57.50$62.00$59.75$61.05 07/30$50.80–$65.85$59.75--
$160.00Jan 21$68.00$72.50$70.25$73.00 07/31$60.75–$76.00$70.25--
$240.00Aug 21$0.20$0.80$0.50$0.93 07/31$0.50–$2.75$0.5031
$240.00Sep 18$2.30$3.20$2.75$3.47 07/31$2.23–$4.40$2.7538
$240.00Dec 18$8.90$11.30$10.10$6.90 07/17$7.40–$14.10$8.90--
$240.00Jan 15$12.10$14.10$13.10$13.85 07/31$10.20–$17.05$13.10--
$240.00Mar 19$16.90$20.20$18.55$19.61 07/30$14.55–$22.15$18.55--
$240.00Jun 17$22.80$26.50$24.65$23.00 07/31$19.90–$28.50$23.00--
$240.00Jan 21$34.00$38.50$36.25$35.06 07/09$30.75–$40.25$35.06--
$155.00Aug 21$42.70$45.70$44.20$38.42 07/28$32.70–$50.80$42.70--
$155.00Sep 18$44.50$47.20$45.85$47.50 07/31$35.40–$52.20$45.85--
$155.00Dec 18$50.70$53.50$52.10$25.00 06/18$42.35–$58.45$50.70--
$155.00Jan 15$52.70$55.80$54.25$48.80 07/21$44.40–$60.65$52.7077
$155.00Jun 17$61.30$65.00$63.15$46.45 06/24$53.20–$69.10$61.30--
$155.00Jan 21$70.50$75.50$73.00$48.36 06/05$63.25–$79.00$70.50--
$250.00Aug 21$0.05$0.35$0.20$0.05 07/31$0.20–$2.00$0.0522
$250.00Sep 18$0.00$1.95$0.98$2.30 07/31$0.98–$3.50$0.9829
$250.00Dec 18$7.00$9.30$8.15$10.30 07/30$6.90–$11.40$8.15--
$250.00Jan 15$9.80$11.40$10.60$10.20 07/28$9.00–$13.90$10.2052
$250.00Mar 19$14.80$17.60$16.20$18.31 07/31$12.80–$19.25$16.20--
$250.00Jun 17$20.10$23.50$21.80$20.70 07/31$17.65–$25.30$20.70--
$250.00Jan 21$31.00$35.50$33.25$28.50 07/17$28.00–$37.25$31.00--
$260.00Aug 21$0.00$0.40$0.20$0.34 07/31$0.20–$1.80$0.2030
$260.00Sep 18$0.65$2.75$1.70$2.21 07/30$1.28–$2.25$1.70--
$260.00Dec 18$5.20$7.30$6.25$6.50 07/31$5.65–$9.70$6.25--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$7.20$9.90$8.55$11.20 07/31$6.55–$20.35$8.5547
$200.00Sep 18$11.10$14.50$12.80$11.20 07/31$10.70–$23.40$11.20--
$200.00Jan 15$24.10$25.50$24.80$43.00 06/04$22.85–$32.30$24.801
$200.00Mar 19$26.70$30.30$28.50$32.30 07/29$26.90–$35.75$28.50--
$195.00Aug 21$4.50$7.30$5.90$7.40 07/31$4.85–$17.10$5.908
$195.00Sep 18$8.70$11.60$10.15$8.85 07/31$9.15–$19.95$8.85--
$195.00Dec 18$17.90$20.60$19.25$24.40 07/09$18.05–$27.45$19.253
$195.00Jan 15$20.40$22.50$21.45$25.90 07/22$20.15–$29.55$21.45--
$195.00Mar 19$24.30$27.20$25.75$28.30 07/31$24.25–$33.15$25.75--
$195.00Jun 17$28.10$31.50$29.80$32.80 07/31$28.75–$36.40$29.80--
$190.00Aug 21$3.70$5.30$4.50$3.80 07/31$3.25–$14.35$3.80145
$190.00Sep 18$7.10$9.60$8.35$7.10 07/31$7.40–$17.20$7.10--
$190.00Jan 15$17.50$20.20$18.85$23.15 07/24$18.05–$26.90$18.85--
$190.00Mar 19$21.60$24.60$23.10$25.90 07/31$22.05–$30.10$23.10--
$190.00Jun 17$25.50$29.50$27.50$30.00 07/30$26.15–$33.85$27.50--
$210.00Aug 21$13.30$16.80$15.05$15.10 07/31$11.50–$28.10$15.05--
$210.00Sep 18$17.10$19.90$18.50$25.30 07/09$15.90–$30.30$18.50--
$210.00Jan 15$28.90$30.80$29.85$34.44 07/24$27.70–$38.90$29.855
$185.00Aug 21$2.00$3.60$2.80$2.60 07/31$2.13–$11.65$2.60386
$185.00Sep 18$5.50$8.40$6.95$5.80 07/31$5.65–$14.45$5.8062
$185.00Dec 18$13.90$16.00$14.95$19.60 07/29$13.90–$21.95$14.95--
$185.00Jan 15$15.20$17.90$16.55$22.92 07/15$15.85–$23.70$16.55--
$185.00Mar 19$19.30$22.30$20.80$23.60 07/31$19.75–$27.45$20.80--
$185.00Jun 17$23.10$27.40$25.25$26.50 07/30$24.30–$30.95$25.25--
$180.00Aug 21$1.60$2.50$2.05$2.20 07/31$2.00–$10.35$2.05150
$180.00Sep 18$4.10$6.90$5.50$6.35 07/31$4.47–$12.35$5.50151
$180.00Dec 18$11.80$14.90$13.35$15.10 07/30$12.15–$19.20$13.35--
$180.00Jan 15$13.30$15.80$14.55$20.30 07/16$13.95–$21.35$14.55--
$180.00Mar 19$17.00$20.00$18.50$21.10 07/31$18.25–$24.90$18.50--
$180.00Jun 17$21.00$24.70$22.85$25.00 07/31$22.25–$28.20$22.85--
$180.00Jan 21$28.50$33.00$30.75$34.00 07/22$29.00–$35.50$30.75--
$220.00Aug 21$21.50$24.50$23.00$22.82 07/31$18.35–$36.65$22.82--
$220.00Sep 18$25.00$27.80$26.40$24.90 07/30$22.25–$38.45$25.00--
$220.00Dec 18$33.10$35.80$34.45$40.50 07/14$31.15–$44.25$34.45--
$175.00Aug 21$0.75$3.20$1.98$1.56 07/31$1.35–$7.60$1.56201
$175.00Sep 18$3.20$5.20$4.20$6.14 07/30$3.43–$10.00$4.2012
$175.00Dec 18$10.60$12.10$11.35$15.90 07/14$10.65–$16.95$11.35--
$175.00Jan 15$11.20$13.90$12.55$17.80 07/10$12.30–$19.25$12.55--
$175.00Mar 19$15.00$17.90$16.45$18.70 07/31$16.35–$22.35$16.45--
$175.00Jun 17$19.00$22.60$20.80$22.80 07/31$20.25–$26.35$20.80--
$175.00Jan 21$26.00$30.50$28.25$27.01 07/31$27.25–$32.75$27.01--
$170.00Aug 21$0.40$2.05$1.22$1.16 07/31$1.10–$5.90$1.16266
$170.00Sep 18$2.20$3.70$2.95$3.71 07/30$2.70–$8.20$2.9564
$170.00Dec 18$7.70$10.40$9.05$9.70 07/31$8.95–$14.95$9.05--
$170.00Jan 15$9.50$12.30$10.90$13.20 07/30$10.75–$16.60$10.90--
$170.00Mar 19$13.00$16.70$14.85$16.50 07/30$14.65–$19.95$14.85--
$170.00Jun 17$16.80$21.30$19.05$20.90 07/31$18.30–$24.00$19.056
$170.00Jan 21$24.00$28.50$26.25$38.25 06/22$24.80–$30.50$26.25--
$230.00Aug 21$30.50$33.40$31.95$30.63 07/30$26.40–$45.65$30.63--
$230.00Sep 18$32.70$35.70$34.20$48.69 07/01$29.35–$47.15$34.20--
$165.00Aug 21$0.10$0.80$0.45$0.60 07/31$0.40–$4.75$0.4555
$165.00Sep 18$1.25$2.40$1.83$5.01 07/28$1.83–$6.90$1.83--
$165.00Dec 18$6.30$9.00$7.65$8.55 07/31$7.65–$12.75$7.65--
$165.00Jan 15$8.10$10.70$9.40$13.40 07/21$9.40–$14.80$9.40--
$165.00Mar 19$11.10$15.20$13.15$15.60 07/29$12.50–$17.90$13.15--
$165.00Jun 17$15.00$18.00$16.50$20.70 07/16$16.50–$21.70$16.50--
$160.00Aug 21$0.05$0.70$0.38$0.40 07/31$0.38–$3.35$0.38--
$160.00Sep 18$0.15$2.80$1.48$1.50 07/31$1.48–$5.50$1.4844
$160.00Dec 18$5.60$7.70$6.65$11.30 07/20$6.65–$11.25$6.65--
$160.00Jan 15$7.50$9.80$8.65$10.00 07/31$8.10–$12.75$8.65--
$160.00Jun 17$13.00$17.30$15.15$18.60 07/16$14.45–$19.95$15.15--
$240.00Aug 21$40.00$42.80$41.40$42.75 07/30$35.60–$55.60$41.40--
$240.00Sep 18$41.30$44.40$42.85$44.45 07/30$37.65–$56.40$42.85--
$155.00Aug 21$0.00$0.60$0.30$0.40 07/31$0.20–$3.08$0.30--
$155.00Sep 18$0.55$1.75$1.15$2.74 07/22$1.15–$4.40$1.15--
$155.00Dec 18$4.60$6.50$5.55$8.50 07/21$5.55–$9.45$5.5518
$155.00Jan 15$6.30$8.00$7.15$18.10 06/22$6.95–$11.05$7.15--
$150.00Aug 21$0.00$0.95$0.48$0.05 07/31$0.28–$2.60$0.05--
$150.00Sep 18$0.30$1.40$0.85$0.96 07/31$0.85–$3.47$0.85--
$150.00Dec 18$3.90$5.10$4.50$7.00 07/28$4.50–$8.30$4.50--
$150.00Jan 15$4.80$7.40$6.10$8.00 07/22$5.95–$9.55$6.10--
$150.00Mar 19$6.90$10.80$8.85$11.30 07/21$8.40–$12.15$8.85--
$150.00Jun 17$10.00$14.40$12.20$21.62 06/18$11.90–$15.65$12.20--
$150.00Jan 21$16.00$20.50$18.25$20.50 07/14$17.00–$21.65$18.25--
$250.00Sep 18$50.50$53.50$52.00$74.80 06/26$46.25–$65.75$52.00--
$145.00Aug 21$0.00$0.95$0.48$0.50 07/29$0.33–$1.93$0.48--
$145.00Sep 18$0.05$0.95$0.50$1.49 07/22$0.50–$2.53$0.50--
$145.00Dec 18$3.00$4.80$3.90$4.50 07/31$3.85–$7.30$3.909
$145.00Jan 15$3.10$6.30$4.70$7.00 07/09$4.70–$8.25$4.70--
$145.00Jun 17$8.90$11.80$10.35$11.70 07/31$10.35–$14.00$10.35--
$145.00Jan 21$14.00$19.00$16.50$27.20 06/08$15.50–$19.75$16.50--
$140.00Aug 21$0.00$0.80$0.40$0.20 07/30$0.13–$1.70$0.20--
$140.00Sep 18$0.00$0.65$0.33$0.70 07/30$0.33–$2.25$0.33--
$140.00Dec 18$2.45$4.90$3.68$3.48 07/31$3.60–$5.95$3.48--
$140.00Jan 15$3.20$5.70$4.45$4.80 07/30$4.45–$6.80$4.45--
$260.00Aug 21$59.70$63.50$61.60$62.50 07/31$54.75–$75.20$61.60--
$260.00Sep 18$60.20$63.00$61.60$84.50 06/26$55.45–$75.60$61.60--
$135.00Aug 21$0.00$1.15$0.57$0.50 07/28$0.03–$1.35$0.50--
$135.00Sep 18$0.00$0.55$0.28$0.77 07/23$0.28–$1.73$0.28--
$135.00Dec 18$1.30$4.00$2.65$9.70 06/11$2.65–$4.80$2.65--
$135.00Jan 15$2.80$4.10$3.45$4.20 07/31$3.35–$5.85$3.45--
$135.00Jun 17$6.60$9.50$8.05$10.00 07/29$8.05–$10.75$8.05--
$135.00Jan 21$11.00$16.00$13.50$20.20 06/23$12.60–$16.05$13.50--
$130.00Aug 21$0.00$2.15$1.08$1.22 06/26$0.20–$1.38$1.08--
$130.00Sep 18$0.00$0.45$0.23$1.01 07/15$0.23–$1.58$0.23--
$130.00Dec 18$1.55$2.65$2.10$2.33 07/31$2.10–$4.00$2.10--
$130.00Jan 15$2.20$3.60$2.90$4.20 07/29$2.90–$5.00$2.90--
$130.00Jan 21$9.50$14.50$12.00$16.00 06/25$11.50–$14.70$12.00--
$125.00Aug 21$0.00$2.15$1.08$0.63 06/29$0.50–$1.30$0.63--
$280.00Jan 15$82.50$85.40$83.95$80.00 07/30$78.80–$96.75$82.50--

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 373
Total Puts 317
Put/Call Ratio 0.85
Net Difference 56

Prior's Put/Call Breakdown

Total Calls 588
Total Puts 561
Put/Call Ratio 0.95
Net Difference 27

Prior 7-Day Put/Call Summary

Total Calls 3,281
Total Puts 2,267
Average Put/Call Ratio 0.59
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