Tour v490
ILMN
ILLUMINA INC
$203.01 +2.45%
$202.90 (-0.05%)🌙
as of 08/04 06:49 PM
(8/3 18:35) ◀
|
Tuesday, August 4, 2026 (6:49pm)
January 2026
|
▶ (8/5 18:52)
◀ 8/4 18:49 ▶

Option Volume

Detail
ℹ
Current (08/04) 841
Calls: 757 (90%)
Puts: 84 (10%)
Prior (08/03) 690
Calls: 373 (54%)
Puts: 317 (46%)
Current vs Prior +21.88%
Calls: +102.95% (Calls)
Puts: -73.50% (Puts)
Prior 7-Day Total 5,874
Calls: 3,396 (58%)
Puts: 2,478 (42%)
Prior 7-Day Average 839
Calls: 485 (58%)
Puts: 354 (42%)
Current vs Prior 7-Day Avg +0.22%
Calls: +56.04%
Puts: -76.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $833.8K
Calls: $817.2K (98%)
Puts: $16.6K (2%)
Prior (08/03) $767.1K
Calls: $651.7K (85%)
Puts: $115.4K (15%)
Current vs Prior +8.69%
Calls: +25.39%
Puts: -85.61%
Prior 7-Day Total $6.17M
Calls: $4.80M (78%)
Puts: $1.37M (22%)
Prior 7-Day Average $881.2K
Calls: $685.6K (78%)
Puts: $195.5K (22%)
Current vs Prior 7-Day Avg -5.37%
Calls: +19.19%
Puts: -91.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.11
Prior (08/03) 0.85
Current vs Prior -86.94%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -83.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 4,755
Calls: 3,762 (79%)
Puts: 993 (21%)
Prior (08/03) 6,273
Calls: 4,588 (73%)
Puts: 1,685 (27%)
Current vs Prior -24.20%
Prior 7-Day Total 47,815
Calls: 34,580 (72%)
Puts: 13,235 (28%)
Prior 7-Day Average 6,830
Calls: 4,940 (72%)
Puts: 1,890 (28%)
Current vs Prior 7-Day Avg -30.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.79% | 15.10%
Prior 9.31% | 14.23%
Current vs Prior +15.86% | +6.09%
Prior 7-Day Avg 12.63% | 16.75%
Current vs 7-Day Avg -14.60% | -9.85%
Prior 7-Day Eod 9.31% | 14.23%
Current vs 7-Day Eod +15.86% | +6.09%
Sentiment BEARISH

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 13.46% | 13.62%
Calls: 15.57% | 14.47%
Puts: 11.34% | 12.77%
Current vs 7-Day Avg -15.44% | +0.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($817.2K) vs puts ($16.6K). Extreme bullish P/C ratio of 0.11 - heavy call buying (757 calls vs 84 puts). P/C ratio dropping 87% - sentiment shifting bullish. Call-heavy open interest (3,762 calls vs 993 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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 3 of results (avg 8.3%, best 7.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1838.8041.70$40.257.2%10.9172
$175.00Aug 2127.6030.10$28.858.7%10.93--
$175.00Sep 1830.1033.00$31.559.2%100.8385
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. 11 found (avg delta 0.77, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2127.6030.10$28.858.7%10.93--
$180.00Aug 2122.5025.90$24.2014.0%20.9142
$165.00Sep 1838.8041.70$40.257.2%10.9172
$185.00Aug 2118.6021.50$20.0514.5%1000.8749
$175.00Sep 1830.1033.00$31.559.2%100.8385
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 691, top 267)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 182.103.30$2.7044.4%2670.1739
$230.00Aug 210.051.50$0.78185.9%1320.09578
$185.00Aug 2118.6021.50$20.0514.5%1000.8749
$210.00Aug 214.706.20$5.4527.5%520.40401
$190.00Sep 1819.4021.70$20.5511.2%170.69175
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 210.551.10$0.8366.3%100.08213
$190.00Aug 211.953.60$2.7859.4%100.23146
$185.00Sep 184.805.80$5.3018.9%50.26--
$170.00Aug 210.050.95$0.50180.0%40.05270
$180.00Sep 183.604.50$4.0522.2%40.21--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 7.1%, max 17.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Aug 21Sep 1851.4%47.5%8.4%1185
$240.00Aug 21Sep 1848.7%46.3%5.1%27174
$190.00Aug 21Sep 1845.8%43.7%4.9%19175
$200.00Aug 21Sep 1845.3%43.3%4.5%16134
$220.00Aug 21Sep 1846.9%45.9%2.1%21532
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Aug 21Sep 1852.6%44.7%17.7%7351

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 46.62, avg 8.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$0.21$9.79$0.2146.62$230.21
$220.00$240.00Sep 18$3.80$16.20$3.804.26$223.80
$220.00$230.00Aug 21$1.92$8.08$1.924.21$221.92
$210.00$220.00Aug 21$2.75$7.25$2.752.64$212.75
$210.00$220.00Sep 18$3.60$6.40$3.601.78$213.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Aug 21$0.12$4.88$0.1240.67$169.88
$175.00$170.00Aug 21$0.33$4.67$0.3314.15$174.67
$185.00$180.00Aug 21$0.37$4.63$0.3712.51$184.63
$180.00$170.00Sep 18$2.10$7.90$2.103.76$177.90
$185.00$180.00Sep 18$1.25$3.75$1.253.00$183.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 13.29, avg 1.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Aug 21$4.65$4.65$0.3513.29$179.65
$165.00$175.00Sep 18$8.70$8.70$1.306.69$173.70
$180.00$185.00Aug 21$4.15$4.15$0.854.88$184.15
$175.00$180.00Sep 18$3.90$3.90$1.103.55$178.90
$185.00$190.00Aug 21$3.85$3.85$1.153.35$188.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$185.00Aug 21$1.56$1.56$3.440.45$188.44
$195.00$190.00Aug 21$1.42$1.42$3.580.40$193.58
$185.00$180.00Sep 18$1.25$1.25$3.750.33$183.75
$180.00$170.00Sep 18$2.10$2.10$7.900.27$177.90
$185.00$180.00Aug 21$0.37$0.37$4.630.08$184.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.40, cheapest $1.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 21Sep 18$2.1348.7%46.3%
$175.00Aug 21Sep 18$2.7051.4%47.5%
$180.00Aug 21Sep 18$3.4544.3%45.2%
$220.00Aug 21Sep 18$3.8046.9%45.9%
$200.00Aug 21Sep 18$4.2045.3%43.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Sep 18$1.4552.6%44.7%
$180.00Aug 21Sep 18$3.2044.3%45.2%
$185.00Aug 21Sep 18$4.0841.1%44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 9.35% of stock, avg 12.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$16.20$2.78$18.98$171.02$208.989.35%
$185.00Aug 21$20.05$1.22$21.27$163.73$206.2710.48%
$180.00Aug 21$24.20$0.85$25.05$154.95$205.0512.34%
$175.00Aug 21$28.85$0.83$29.68$145.32$204.6814.62%
$180.00Sep 18$27.65$4.05$31.70$148.30$211.7015.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.69% of stock, avg 3.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$175.00Aug 21$0.57$0.83$1.40$173.60$241.40
$240.00$180.00Aug 21$0.57$0.85$1.42$178.58$241.42
$230.00$175.00Aug 21$0.78$0.83$1.61$173.39$231.61
$230.00$180.00Aug 21$0.78$0.85$1.63$178.37$231.63
$240.00$185.00Aug 21$0.57$1.22$1.79$183.21$241.79
$230.00$185.00Aug 21$0.78$1.22$2.00$183.00$232.00
$240.00$190.00Aug 21$0.57$2.78$3.35$186.65$243.35
$220.00$175.00Aug 21$2.70$0.83$3.53$171.47$223.53
$220.00$180.00Aug 21$2.70$0.85$3.55$176.45$223.55
$230.00$190.00Aug 21$0.78$2.78$3.56$186.44$233.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 20.74, avg credit $4.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Aug 21$4.77$0.2320.74$165.23$179.77
170/175180/185Aug 21$4.48$0.528.62$170.52$184.48
180/185190/195Sep 18$4.45$0.558.09$180.55$194.45
180/185195/200Sep 18$4.30$0.706.14$180.70$199.30
165/170180/185Aug 21$4.27$0.735.85$165.73$184.27
170/175185/190Aug 21$4.18$0.825.10$170.82$189.18
165/170185/190Aug 21$3.97$1.033.85$166.03$188.97
180/185190/200Aug 21$6.47$3.531.83$178.53$196.47
170/175190/200Aug 21$6.43$3.571.80$168.57$196.43
170/180200/210Sep 18$6.30$3.701.70$173.70$206.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Sep 18$0.15$4.8532.33
$180.00$185.00$190.00Aug 21$0.30$4.7015.67
$200.00$210.00$220.00Sep 18$0.60$9.4015.67
$210.00$220.00$230.00Aug 21$0.83$9.1711.05
$175.00$180.00$185.00Aug 21$0.50$4.509.00
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.21$4.7922.81
$175.00$180.00$185.00Aug 21$0.35$4.6513.29
$180.00$185.00$190.00Aug 21$1.19$3.813.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.36, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Aug 21-$0.36$9.64
$200.00$210.001:2Aug 21-$0.80$9.20
$210.00$220.001:2Sep 18-$2.90$7.10
$190.00$200.001:2Aug 21-$4.00$6.00
$200.00$210.001:2Sep 18-$5.90$4.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Aug 21-$0.17$4.83
$170.00$165.001:2Aug 21-$0.26$4.74
$185.00$180.001:2Aug 21-$0.48$4.52
$180.00$175.001:2Aug 21-$0.81$4.19
$195.00$190.001:2Aug 21-$1.36$3.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.48%, avg 1.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 18$9.100.443.4%4.48%7.93%13140
$220.00Sep 18$5.600.338.4%2.76%11.13%647
$210.00Aug 21$4.700.403.4%2.32%5.76%52401
$220.00Aug 21$2.300.248.4%1.13%9.50%15485
$240.00Sep 18$2.100.1718.2%1.03%19.26%26739
$240.00Aug 21$0.300.0718.2%0.15%18.37%435

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 $155.00 01-15 call last traded $48.80 on 07/21 (now $55.60/$59.10) — try a limit near $55.60. Also watch the $185.00 01-21 call last traded $53.02 on 07/27 (now $58.50/$62.50) — try a limit near $58.50; the $160.00 09-18 call last traded $43.50 on 07/31 (now $43.20/$46.20) — try a limit near $43.50. Most tradeable put: the $210.00 01-15 put last traded $34.44 on 07/24 (now $27.00/$30.20) — try a limit near $28.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$9.50$10.70$10.10$9.73 07/31$6.05–$14.35$9.73134
$200.00Sep 18$13.10$15.50$14.30$16.87 07/31$9.40–$18.70$14.30--
$200.00Dec 18$24.60$27.30$25.95$24.77 07/31$18.20–$29.45$24.77236
$200.00Jan 15$27.60$30.90$29.25$28.56 07/30$21.75–$32.30$28.56--
$200.00Mar 19$33.10$36.20$34.65$33.32 07/30$26.40–$37.40$33.32--
$200.00Jun 17$39.00$42.80$40.90$37.00 07/28$31.95–$43.75$39.00--
$200.00Jan 21$51.50$55.50$53.50$53.92 07/31$43.25–$56.00$53.50--
$210.00Aug 21$4.70$6.20$5.45$7.40 07/31$3.45–$10.20$5.45401
$210.00Sep 18$9.10$11.10$10.10$8.92 07/31$6.35–$13.85$9.10140
$210.00Dec 18$20.10$22.70$21.40$18.65 07/28$15.50–$24.90$20.1021
$210.00Jan 15$23.30$26.30$24.80$21.21 07/31$17.45–$27.60$23.3032
$210.00Mar 19$28.60$31.80$30.20$23.10 07/20$22.85–$33.10$28.60--
$210.00Jun 17$34.60$38.50$36.55$32.50 07/22$28.15–$39.50$34.6022
$210.00Jan 21$47.50$51.50$49.50$42.48 07/10$39.25–$51.25$47.50--
$195.00Aug 21$11.20$14.00$12.60$15.42 07/31$7.55–$17.75$12.60--
$195.00Sep 18$16.10$18.60$17.35$13.29 07/31$11.05–$21.65$16.10119
$195.00Dec 18$27.20$29.90$28.55$24.90 07/31$20.00–$32.10$27.20--
$195.00Jan 15$30.30$32.80$31.55$33.10 07/30$23.40–$34.85$31.55--
$195.00Jun 17$41.60$45.50$43.55$38.90 07/22$33.75–$46.15$41.60--
$195.00Jan 21$54.00$57.50$55.75$58.00 07/30$44.75–$58.00$55.75--
$190.00Aug 21$14.90$17.50$16.20$18.23 07/31$9.75–$20.75$16.20--
$190.00Sep 18$19.40$21.70$20.55$22.70 07/31$13.95–$24.20$20.55175
$190.00Dec 18$30.30$32.80$31.55$34.11 07/31$22.25–$34.85$31.55--
$190.00Jan 15$32.80$35.40$34.10$29.55 07/29$25.25–$37.70$32.80--
$190.00Mar 19$38.10$41.20$39.65$38.94 07/30$30.25–$42.70$38.94--
$190.00Jun 17$44.00$47.80$45.90$41.20 07/31$35.75–$48.65$44.00--
$190.00Jan 21$56.10$60.00$58.05$58.78 07/31$46.75–$60.35$58.05--
$220.00Aug 21$2.30$3.10$2.70$3.90 07/31$1.63–$6.45$2.70485
$220.00Sep 18$5.60$7.40$6.50$8.36 07/31$4.45–$9.90$6.5047
$220.00Dec 18$16.00$18.70$17.35$19.50 07/30$12.35–$20.85$17.3515
$220.00Jan 15$19.20$21.60$20.40$19.60 07/23$14.30–$23.45$19.60--
$220.00Mar 19$24.60$27.60$26.10$22.70 07/31$19.65–$29.10$24.60--
$220.00Jun 17$30.60$34.40$32.50$26.70 07/16$25.30–$35.00$30.60--
$220.00Jan 21$43.50$47.50$45.50$40.45 07/22$36.25–$47.25$43.50--
$185.00Aug 21$18.60$21.50$20.05$14.00 07/31$11.90–$24.40$18.6049
$185.00Sep 18$22.20$25.30$23.75$22.67 07/31$15.10–$28.10$22.67--
$185.00Dec 18$32.80$35.80$34.30$37.90 07/30$25.35–$37.75$34.30--
$185.00Jan 15$35.70$38.70$37.20$33.64 07/24$28.00–$40.60$35.70--
$185.00Jun 17$46.50$50.50$48.50$43.29 07/22$37.80–$51.20$46.50--
$185.00Jan 21$58.50$62.50$60.50$53.02 07/27$49.25–$62.75$58.5019
$180.00Aug 21$22.50$25.90$24.20$25.00 07/31$14.20–$28.25$24.2042
$180.00Sep 18$26.00$29.30$27.65$30.12 07/31$18.70–$31.50$27.65232
$180.00Dec 18$35.80$39.10$37.45$35.50 07/30$27.35–$40.65$35.80--
$180.00Jan 15$38.50$41.70$40.10$42.80 07/31$30.40–$43.30$40.10--
$180.00Jun 17$49.50$52.90$51.20$36.00 06/25$40.35–$53.75$49.50--
$180.00Jan 21$61.00$65.00$63.00$56.99 07/24$51.25–$65.25$61.00--
$230.00Aug 21$0.05$1.50$0.78$1.70 07/31$0.70–$4.20$0.78578
$230.00Sep 18$3.70$4.70$4.20$3.60 07/31$3.35–$7.20$3.70--
$230.00Dec 18$12.90$15.90$14.40$11.72 07/31$9.70–$16.95$12.90--
$230.00Jan 15$15.50$18.30$16.90$20.00 07/30$11.55–$20.55$16.90--
$230.00Mar 19$21.00$24.20$22.60$23.20 07/30$17.05–$25.45$22.60--
$230.00Jun 17$27.00$30.80$28.90$25.50 07/29$22.45–$31.65$27.00--
$230.00Jan 21$39.50$43.60$41.55$38.30 07/29$33.25–$43.75$39.5046
$175.00Aug 21$27.60$30.10$28.85$26.55 07/31$17.75–$32.45$27.60--
$175.00Sep 18$30.10$33.00$31.55$31.05 07/31$21.10–$35.35$31.0585
$175.00Dec 18$39.10$42.30$40.70$39.30 07/30$30.45–$44.00$39.30--
$175.00Jan 15$41.60$44.60$43.10$34.90 07/16$32.75–$46.70$41.60--
$175.00Jun 17$52.00$56.00$54.00$41.00 06/25$42.75–$56.70$52.00--
$175.00Jan 21$63.50$67.50$65.50$57.50 07/27$53.25–$67.75$63.50--
$170.00Aug 21$31.90$34.90$33.40$35.00 07/31$20.90–$36.80$33.40--
$170.00Sep 18$34.30$37.30$35.80$35.05 07/31$24.55–$39.30$35.05--
$170.00Dec 18$42.70$45.70$44.20$36.11 07/27$33.00–$47.40$42.70--
$170.00Jan 15$45.00$48.10$46.55$40.86 07/31$35.30–$49.90$45.00--
$170.00Jun 17$55.10$59.00$57.05$48.62 07/10$45.55–$59.65$55.10--
$170.00Jan 21$66.00$70.00$68.00$68.73 07/31$56.00–$70.25$68.00--
$240.00Aug 21$0.30$0.85$0.57$0.93 07/31$0.50–$2.42$0.5735
$240.00Sep 18$2.10$3.30$2.70$3.47 07/31$2.23–$4.40$2.7039
$240.00Dec 18$11.00$13.30$12.15$6.90 07/17$7.40–$14.10$11.008
$240.00Jan 15$13.70$15.10$14.40$13.85 07/31$10.20–$17.05$13.85158
$240.00Mar 19$18.00$21.10$19.55$19.61 07/30$14.55–$22.15$19.55--
$240.00Jun 17$24.00$27.90$25.95$23.00 07/31$19.90–$28.50$24.00--
$240.00Jan 21$36.50$40.50$38.50$35.06 07/09$30.75–$40.25$36.50--
$165.00Aug 21$36.90$39.80$38.35$36.08 07/30$24.75–$41.30$36.90--
$165.00Sep 18$38.80$41.70$40.25$37.77 07/30$27.90–$43.55$38.8072
$165.00Dec 18$46.20$49.30$47.75$29.83 06/26$35.95–$51.00$46.20--
$165.00Jan 15$48.50$51.80$50.15$46.60 07/23$38.25–$53.20$48.50--
$165.00Jun 17$58.00$62.00$60.00$34.56 06/12$47.70–$62.60$58.00--
$165.00Jan 21$68.90$72.50$70.70$57.73 07/15$58.25–$73.25$68.90--
$160.00Aug 21$41.60$44.60$43.10$41.20 07/31$28.50–$46.05$41.60--
$160.00Sep 18$43.20$46.20$44.70$43.50 07/31$31.20–$47.85$43.50290
$160.00Dec 18$49.90$53.10$51.50$24.02 06/18$39.20–$54.60$49.90--
$160.00Jan 15$52.00$55.40$53.70$48.00 07/28$41.50–$56.75$52.00--
$160.00Jun 17$61.00$65.00$63.00$61.05 07/30$50.80–$65.85$61.05--
$160.00Jan 21$71.70$76.50$74.10$73.00 07/31$60.75–$76.00$73.00--
$250.00Aug 21$0.00$0.50$0.25$0.05 07/31$0.20–$1.75$0.0523
$250.00Sep 18$1.05$2.45$1.75$2.30 07/31$0.98–$3.50$1.7529
$250.00Dec 18$7.90$10.60$9.25$10.30 07/30$6.90–$11.40$9.25--
$250.00Jan 15$11.00$12.90$11.95$10.20 07/28$9.00–$13.90$11.0053
$250.00Mar 19$15.30$18.40$16.85$18.31 07/31$12.80–$19.25$16.85--
$250.00Jun 17$21.00$24.70$22.85$20.70 07/31$17.65–$25.30$21.00--
$250.00Jan 21$33.50$37.50$35.50$28.50 07/17$28.00–$37.25$33.50--
$155.00Aug 21$47.00$49.50$48.25$38.42 07/28$32.70–$50.80$47.00--
$155.00Sep 18$47.70$50.80$49.25$47.50 07/31$35.40–$52.20$47.70--
$155.00Dec 18$53.70$56.90$55.30$25.00 06/18$42.35–$58.45$53.70--
$155.00Jan 15$55.60$59.10$57.35$48.80 07/21$44.40–$60.65$55.6077
$155.00Jun 17$64.50$68.50$66.50$46.45 06/24$53.20–$69.10$64.50--
$155.00Jan 21$74.50$78.50$76.50$48.36 06/05$63.25–$79.00$74.50--
$260.00Aug 21$0.00$0.30$0.15$0.34 07/31$0.15–$1.80$0.15--
$260.00Sep 18$0.50$1.85$1.18$2.21 07/30$1.18–$2.20$1.18--
$260.00Dec 18$5.80$8.90$7.35$6.50 07/31$5.65–$9.70$6.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$5.00$7.40$6.20$11.20 07/31$6.20–$20.35$6.20--
$200.00Sep 18$9.90$12.20$11.05$11.20 07/31$10.70–$23.40$11.05--
$200.00Jan 15$22.30$23.80$23.05$43.00 06/04$22.85–$32.30$23.05--
$200.00Mar 19$26.00$28.70$27.35$32.30 07/29$26.90–$35.75$27.35--
$210.00Aug 21$10.50$13.10$11.80$15.10 07/31$11.50–$28.10$11.80--
$210.00Sep 18$15.30$17.40$16.35$25.30 07/09$15.90–$30.30$16.35--
$210.00Jan 15$27.00$30.20$28.60$34.44 07/24$27.70–$38.90$28.605
$195.00Aug 21$3.00$5.40$4.20$7.40 07/31$4.20–$17.10$4.20--
$195.00Sep 18$8.00$9.70$8.85$8.85 07/31$8.85–$19.95$8.85--
$195.00Dec 18$17.20$19.70$18.45$24.40 07/09$18.05–$27.45$18.45--
$195.00Jan 15$20.00$21.30$20.65$25.90 07/22$20.15–$29.55$20.65--
$195.00Mar 19$23.30$26.70$25.00$28.30 07/31$24.25–$33.15$25.00--
$195.00Jun 17$27.00$31.10$29.05$32.80 07/31$28.75–$36.40$29.05--
$190.00Aug 21$1.95$3.60$2.78$3.80 07/31$2.78–$14.35$2.78146
$190.00Sep 18$6.20$7.40$6.80$7.10 07/31$6.80–$17.20$6.80--
$190.00Jan 15$17.30$19.20$18.25$23.15 07/24$18.05–$26.90$18.25--
$190.00Mar 19$20.30$24.40$22.35$25.90 07/31$22.05–$30.10$22.35--
$190.00Jun 17$25.40$29.00$27.20$30.00 07/30$26.15–$33.85$27.20--
$220.00Aug 21$18.50$21.00$19.75$22.82 07/31$18.35–$36.65$19.75--
$220.00Sep 18$21.90$24.80$23.35$24.90 07/30$22.25–$38.45$23.35--
$220.00Dec 18$31.20$32.80$32.00$40.50 07/14$31.15–$44.25$32.00--
$185.00Aug 21$0.15$2.30$1.22$2.60 07/31$1.22–$11.65$1.22--
$185.00Sep 18$4.80$5.80$5.30$5.80 07/31$5.30–$14.45$5.30--
$185.00Dec 18$12.30$14.80$13.55$19.60 07/29$13.55–$21.95$13.55--
$185.00Jan 15$14.90$17.60$16.25$22.92 07/15$15.85–$23.70$16.25--
$185.00Mar 19$18.10$22.10$20.10$23.60 07/31$19.75–$27.45$20.10--
$185.00Jun 17$22.40$26.40$24.40$26.50 07/30$24.30–$30.95$24.40--
$180.00Aug 21$0.25$1.45$0.85$2.20 07/31$0.85–$10.35$0.85--
$180.00Sep 18$3.60$4.50$4.05$6.35 07/31$4.05–$12.35$4.05--
$180.00Dec 18$10.10$12.80$11.45$15.10 07/30$11.45–$19.20$11.45--
$180.00Jan 15$12.30$15.90$14.10$20.30 07/16$13.95–$21.35$14.10--
$180.00Mar 19$16.00$20.00$18.00$21.10 07/31$18.00–$24.90$18.00--
$180.00Jun 17$20.80$24.30$22.55$25.00 07/31$22.25–$28.20$22.55--
$180.00Jan 21$27.50$32.00$29.75$34.00 07/22$29.00–$35.50$29.75--
$230.00Aug 21$26.80$30.20$28.50$30.63 07/30$26.40–$45.65$28.50--
$230.00Sep 18$29.20$32.40$30.80$48.69 07/01$29.35–$47.15$30.80--
$175.00Aug 21$0.55$1.10$0.83$1.56 07/31$0.83–$7.60$0.83213
$175.00Sep 18$2.60$4.00$3.30$6.14 07/30$3.30–$10.00$3.30--
$175.00Dec 18$9.80$10.90$10.35$15.90 07/14$10.35–$16.95$10.35--
$175.00Jan 15$10.50$13.90$12.20$17.80 07/10$12.20–$19.25$12.20--
$175.00Mar 19$14.90$18.20$16.55$18.70 07/31$16.35–$22.35$16.55--
$175.00Jun 17$17.60$22.10$19.85$22.80 07/31$19.85–$26.35$19.85--
$175.00Jan 21$26.10$29.50$27.80$27.01 07/31$27.25–$32.75$27.01--
$170.00Aug 21$0.05$0.95$0.50$1.16 07/31$0.50–$5.90$0.50270
$170.00Sep 18$1.20$2.70$1.95$3.71 07/30$1.95–$8.20$1.9581
$170.00Dec 18$7.10$9.50$8.30$9.70 07/31$8.30–$14.95$8.30--
$170.00Jan 15$9.70$12.10$10.90$13.20 07/30$10.75–$16.60$10.90--
$170.00Mar 19$13.00$16.30$14.65$16.50 07/30$14.65–$19.95$14.65--
$170.00Jun 17$17.00$20.50$18.75$20.90 07/31$18.30–$24.00$18.75--
$170.00Jan 21$23.00$27.50$25.25$38.25 06/22$24.80–$30.50$25.25--
$240.00Aug 21$36.30$39.30$37.80$42.75 07/30$35.60–$55.60$37.80--
$240.00Sep 18$38.10$40.70$39.40$44.45 07/30$37.65–$56.40$39.40--
$165.00Aug 21$0.15$0.60$0.38$0.60 07/31$0.38–$4.75$0.3854
$165.00Sep 18$0.85$2.00$1.43$5.01 07/28$1.43–$6.90$1.43--
$165.00Dec 18$6.60$7.90$7.25$8.55 07/31$7.25–$12.75$7.25--
$165.00Jan 15$7.70$10.50$9.10$13.40 07/21$9.10–$14.80$9.10--
$165.00Mar 19$10.70$14.70$12.70$15.60 07/29$12.50–$17.90$12.70--
$165.00Jun 17$15.20$18.50$16.85$20.70 07/16$16.50–$21.70$16.85--
$160.00Aug 21$0.10$0.95$0.53$0.40 07/31$0.38–$3.35$0.40--
$160.00Sep 18$0.75$2.05$1.40$1.50 07/31$1.40–$5.50$1.40153
$160.00Dec 18$4.70$6.70$5.70$11.30 07/20$5.70–$11.25$5.70--
$160.00Jan 15$6.40$8.50$7.45$10.00 07/31$7.45–$12.75$7.45--
$160.00Jun 17$12.50$16.70$14.60$18.60 07/16$14.45–$19.95$14.60--
$250.00Sep 18$47.30$49.50$48.40$74.80 06/26$46.25–$65.75$48.40--
$155.00Aug 21$0.00$0.40$0.20$0.40 07/31$0.20–$3.08$0.20--
$155.00Sep 18$0.60$1.60$1.10$2.74 07/22$1.10–$4.40$1.10--
$155.00Dec 18$4.80$5.80$5.30$8.50 07/21$5.30–$9.45$5.30--
$155.00Jan 15$5.80$7.80$6.80$18.10 06/22$6.80–$11.05$6.80--
$150.00Aug 21$0.00$2.10$1.05$0.05 07/31$0.28–$2.60$0.05--
$150.00Sep 18$0.35$1.10$0.73$0.96 07/31$0.73–$3.47$0.7371
$150.00Dec 18$3.20$5.80$4.50$7.00 07/28$4.50–$8.30$4.50--
$150.00Jan 15$4.80$7.20$6.00$8.00 07/22$5.95–$9.55$6.00--
$150.00Mar 19$6.80$10.50$8.65$11.30 07/21$8.40–$12.15$8.65--
$150.00Jun 17$9.50$13.40$11.45$21.62 06/18$11.45–$15.65$11.45--
$150.00Jan 21$16.00$20.00$18.00$20.50 07/14$17.00–$21.65$18.00--
$260.00Aug 21$55.90$59.10$57.50$62.50 07/31$54.75–$75.20$57.50--
$260.00Sep 18$56.30$59.30$57.80$84.50 06/26$55.45–$75.60$57.80--
$145.00Aug 21$0.00$2.20$1.10$0.50 07/29$0.33–$1.93$0.50--
$145.00Sep 18$0.20$0.95$0.57$1.49 07/22$0.50–$2.53$0.57--
$145.00Dec 18$2.50$5.00$3.75$4.50 07/31$3.75–$7.30$3.75--
$145.00Jan 15$4.00$6.20$5.10$7.00 07/09$4.70–$8.25$5.10--
$145.00Jun 17$8.00$11.90$9.95$11.70 07/31$9.95–$14.00$9.95--
$145.00Jan 21$15.10$17.90$16.50$27.20 06/08$15.50–$19.75$16.50--
$140.00Aug 21$0.00$1.20$0.60$0.20 07/30$0.13–$1.70$0.20--
$140.00Sep 18$0.25$0.70$0.48$0.70 07/30$0.33–$2.25$0.48--
$140.00Dec 18$1.50$4.40$2.95$3.48 07/31$2.95–$5.95$2.95--
$140.00Jan 15$2.50$5.50$4.00$4.80 07/30$4.00–$6.80$4.00--
$135.00Aug 21$0.00$2.15$1.08$0.50 07/28$0.03–$1.35$0.50--
$135.00Sep 18$0.05$0.55$0.30$0.77 07/23$0.28–$1.73$0.30--
$135.00Dec 18$1.20$3.70$2.45$9.70 06/11$2.45–$4.80$2.45--
$135.00Jan 15$2.15$4.30$3.22$4.20 07/31$3.22–$5.85$3.22--
$135.00Jun 17$6.40$9.90$8.15$10.00 07/29$8.05–$10.75$8.15--
$135.00Jan 21$12.10$14.60$13.35$20.20 06/23$12.60–$16.05$13.35--
$130.00Aug 21$0.00$2.15$1.08$1.22 06/26$0.20–$1.38$1.08--
$130.00Sep 18$0.00$0.65$0.33$1.01 07/15$0.23–$1.58$0.33--
$130.00Dec 18$0.50$3.90$2.20$2.33 07/31$2.10–$4.00$2.20--
$130.00Jan 15$2.10$3.80$2.95$4.20 07/29$2.90–$5.00$2.95--
$130.00Jan 21$9.00$14.00$11.50$16.00 06/25$11.50–$14.70$11.50--
$280.00Jan 15$79.10$82.40$80.75$80.00 07/30$78.80–$96.75$80.00--
$125.00Aug 21$0.00$2.15$1.08$0.63 06/29$0.50–$1.30$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 757
Total Puts 84
Put/Call Ratio 0.11
Net Difference 673

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,396
Total Puts 2,478
Average Put/Call Ratio 0.66
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