Tour v492
ILMN
ILLUMINA INC
$199.87 -1.55%
$204.99 (+2.56%)🌙
as of 08/05 06:52 PM
(8/4 18:49) ◀
|
Wednesday, August 5, 2026 (6:52pm)
January 2026
|
▶ (8/6 18:48)
◀ 8/5 18:52 ▶

Option Volume

Detail
ℹ
Current (08/05) 640
Calls: 532 (83%)
Puts: 108 (17%)
Prior (08/04) 841
Calls: 757 (90%)
Puts: 84 (10%)
Current vs Prior -23.90%
Calls: -29.72% (Calls)
Puts: +28.57% (Puts)
Prior 7-Day Total 6,549
Calls: 4,044 (62%)
Puts: 2,505 (38%)
Prior 7-Day Average 935
Calls: 577 (62%)
Puts: 357 (38%)
Current vs Prior 7-Day Avg -31.59%
Calls: -7.91%
Puts: -69.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $754.4K
Calls: $634.5K (84%)
Puts: $119.9K (16%)
Prior (08/04) $833.8K
Calls: $817.2K (98%)
Puts: $16.6K (2%)
Current vs Prior -9.53%
Calls: -22.36%
Puts: +621.82%
Prior 7-Day Total $6.66M
Calls: $5.35M (80%)
Puts: $1.31M (20%)
Prior 7-Day Average $952.0K
Calls: $764.8K (80%)
Puts: $187.2K (20%)
Current vs Prior 7-Day Avg -20.76%
Calls: -17.04%
Puts: -35.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.20
Prior (08/04) 0.11
Current vs Prior +82.95%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -66.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 5,155
Calls: 4,320 (84%)
Puts: 835 (16%)
Prior (08/04) 4,755
Calls: 3,762 (79%)
Puts: 993 (21%)
Current vs Prior +8.41%
Prior 7-Day Total 51,148
Calls: 37,243 (73%)
Puts: 13,905 (27%)
Prior 7-Day Average 7,306
Calls: 5,320 (73%)
Puts: 1,986 (27%)
Current vs Prior 7-Day Avg -29.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.68% | 13.63%
Prior 10.79% | 15.10%
Current vs Prior -19.53% | -9.70%
Prior 7-Day Avg 12.32% | 16.48%
Current vs 7-Day Avg -29.53% | -17.28%
Prior 7-Day Eod 10.79% | 15.10%
Current vs 7-Day Eod -19.53% | -9.70%
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 13.58% | 14.03%
Calls: 15.89% | 15.32%
Puts: 11.26% | 12.73%
Current vs 7-Day Avg -16.19% | -2.64%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($634.5K) vs puts ($119.9K). Extreme bullish P/C ratio of 0.20 - heavy call buying (532 calls vs 108 puts). P/C ratio rising 83% - increased hedging/bearish positioning. Call-heavy open interest (4,320 calls vs 835 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 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 7 of results (avg 8.8%, best 6.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1840.6043.30$41.956.4%10.92289
$170.00Sep 1831.3034.10$32.708.6%20.8668
$180.00Sep 1823.6025.90$24.759.3%250.77234
$175.00Sep 1827.3030.00$28.659.4%10.82--
$195.00Sep 1814.4015.90$15.159.9%80.59112
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 189.109.90$9.508.4%10.4166
$190.00Sep 187.007.70$7.359.5%140.3443

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. 12 found (avg delta 0.72, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1840.6043.30$41.956.4%10.92289
$170.00Sep 1831.3034.10$32.708.6%20.8668
$180.00Aug 2119.7022.50$21.1013.3%60.8642
$175.00Sep 1827.3030.00$28.659.4%10.82--
$185.00Aug 2115.9018.40$17.1514.6%10.8060
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 512, top 111)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 1816.5018.70$17.6012.5%1110.66175
$230.00Sep 183.103.80$3.4520.3%1090.21172
$220.00Sep 184.705.90$5.3022.6%470.2950
$230.00Aug 210.052.00$1.02191.2%400.10583
$200.00Sep 1811.1013.30$12.2018.0%350.52151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 187.007.70$7.359.5%140.3443
$160.00Sep 181.001.50$1.2540.0%130.08153
$170.00Sep 181.952.95$2.4540.8%80.14--
$185.00Sep 185.306.00$5.6512.4%70.2867
$180.00Aug 211.152.05$1.6056.2%50.14159

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 8.5%, max 13.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 1849.8%43.9%13.5%31276
$230.00Aug 21Sep 1851.1%46.2%10.8%149755
$185.00Aug 21Sep 1847.1%42.9%10.0%460
$195.00Aug 21Sep 1843.7%42.2%3.6%10173
$220.00Aug 21Sep 1846.6%45.5%2.6%66527
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 1849.8%43.9%13.5%7310
$170.00Aug 21Sep 1848.5%45.9%5.6%9--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 12.16, avg 3.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Aug 21$0.76$9.24$0.7612.16$220.76
$220.00$230.00Sep 18$1.85$8.15$1.854.41$221.85
$210.00$220.00Aug 21$2.02$7.98$2.023.95$212.02
$210.00$220.00Sep 18$3.05$6.95$3.052.28$213.05
$200.00$210.00Aug 21$3.60$6.40$3.601.78$203.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$170.00Aug 21$1.17$8.83$1.177.55$178.83
$170.00$160.00Sep 18$1.20$8.80$1.207.33$168.80
$190.00$180.00Aug 21$1.33$8.67$1.336.52$188.67
$175.00$170.00Sep 18$0.83$4.17$0.835.02$174.17
$180.00$175.00Sep 18$1.07$3.93$1.073.67$178.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 12.33, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$170.00Sep 18$9.25$9.25$0.7512.33$169.25
$170.00$175.00Sep 18$4.05$4.05$0.954.26$174.05
$180.00$185.00Aug 21$3.95$3.95$1.053.76$183.95
$175.00$180.00Sep 18$3.90$3.90$1.103.55$178.90
$180.00$185.00Sep 18$3.90$3.90$1.103.55$183.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$190.00Sep 18$2.15$2.15$2.850.75$192.85
$200.00$190.00Aug 21$4.12$4.12$5.880.70$195.88
$190.00$185.00Sep 18$1.70$1.70$3.300.52$188.30
$185.00$180.00Sep 18$1.30$1.30$3.700.35$183.70
$180.00$175.00Sep 18$1.07$1.07$3.930.27$178.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.67, cheapest $2.02)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$2.4351.1%46.2%
$220.00Aug 21Sep 18$3.5246.6%45.5%
$180.00Aug 21Sep 18$3.6549.8%43.9%
$185.00Aug 21Sep 18$3.7047.1%42.9%
$210.00Aug 21Sep 18$4.5545.7%46.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Sep 18$2.0248.5%45.9%
$180.00Aug 21Sep 18$2.7549.8%43.9%
$190.00Aug 21Sep 18$4.4241.8%42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 7.23% of stock, avg 14.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$7.40$7.05$14.45$185.55$214.457.23%
$180.00Aug 21$21.10$1.60$22.70$157.30$202.7011.36%
$195.00Sep 18$15.15$9.50$24.65$170.35$219.6512.33%
$190.00Sep 18$17.60$7.35$24.95$165.05$214.9512.48%
$185.00Sep 18$20.85$5.65$26.50$158.50$211.5013.26%
$180.00Sep 18$24.75$4.35$29.10$150.90$209.1014.56%
$175.00Sep 18$28.65$3.28$31.93$143.07$206.9315.98%
$170.00Sep 18$32.70$2.45$35.15$134.85$205.1517.59%
$160.00Sep 18$41.95$1.25$43.20$116.80$203.2021.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 1.31% of stock, avg 4.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$180.00Aug 21$1.02$1.60$2.62$177.38$232.62
$220.00$180.00Aug 21$1.78$1.60$3.38$176.62$223.38
$230.00$190.00Aug 21$1.02$2.93$3.95$186.05$233.95
$220.00$190.00Aug 21$1.78$2.93$4.71$185.29$224.71
$210.00$180.00Aug 21$3.80$1.60$5.40$174.60$215.40
$210.00$190.00Aug 21$3.80$2.93$6.73$183.27$216.73
$230.00$175.00Sep 18$3.45$3.28$6.73$168.27$236.73
$230.00$180.00Sep 18$3.45$4.35$7.80$172.20$237.80
$230.00$200.00Aug 21$1.02$7.05$8.07$191.93$238.07
$220.00$175.00Sep 18$5.30$3.28$8.58$166.42$228.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 17.52, avg credit $4.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Sep 18$4.73$0.2717.52$170.27$184.73
185/190195/200Sep 18$4.65$0.3513.29$185.35$199.65
175/180185/190Sep 18$4.32$0.686.35$175.68$189.32
180/185195/200Sep 18$4.25$0.755.67$180.75$199.25
170/175185/190Sep 18$4.08$0.924.43$170.92$189.08
175/180195/200Sep 18$4.02$0.984.10$175.98$199.02
170/180185/195Aug 21$8.02$1.984.05$171.98$193.02
170/175195/200Sep 18$3.78$1.223.10$171.22$198.78
180/185190/195Sep 18$3.75$1.253.00$181.25$193.75
175/180190/195Sep 18$3.52$1.482.38$176.48$193.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 61.50, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Sep 18$0.15$4.8532.33
$200.00$210.00$220.00Sep 18$0.80$9.2011.50
$210.00$220.00$230.00Sep 18$1.20$8.807.33
$210.00$220.00$230.00Aug 21$1.26$8.746.94
$180.00$185.00$190.00Sep 18$0.65$4.356.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$180.00$190.00Aug 21$0.16$9.8461.50
$175.00$180.00$185.00Sep 18$0.23$4.7720.74
$170.00$175.00$180.00Sep 18$0.24$4.7619.83
$180.00$185.00$190.00Sep 18$0.40$4.6011.50
$185.00$190.00$195.00Sep 18$0.45$4.5510.11

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 $-0.05, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$0.20$9.80
$220.00$230.001:2Aug 21-$0.26$9.74
$220.00$230.001:2Sep 18-$1.60$8.40
$210.00$220.001:2Sep 18-$2.25$7.75
$185.00$195.001:2Aug 21-$3.45$6.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$160.001:2Sep 18-$0.05$9.95
$190.00$180.001:2Aug 21-$0.27$9.73
$175.00$170.001:2Sep 18-$1.62$3.38
$180.00$175.001:2Sep 18-$2.21$2.79
$185.00$180.001:2Sep 18-$3.05$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.55%, avg 2.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Sep 18$11.100.520.1%5.55%5.62%35151
$210.00Sep 18$7.600.405.1%3.80%8.87%3138
$200.00Aug 21$6.700.520.1%3.35%3.42%28134
$220.00Sep 18$4.700.2910.1%2.35%12.42%4750
$210.00Aug 21$3.400.325.1%1.70%6.77%15400
$230.00Sep 18$3.100.2115.1%1.55%16.63%109172
$220.00Aug 21$1.400.1810.1%0.70%10.77%19477

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, 199 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 $160.00 12-18 call last traded $24.02 on 06/18 (now $47.20/$50.10) — try a limit near $47.20. Also watch the $160.00 09-18 call last traded $43.50 on 07/31 (now $40.60/$43.30) — try a limit near $41.95; the $155.00 09-18 call last traded $47.50 on 07/31 (now $44.70/$47.70) — try a limit near $46.20. Most tradeable put: the $190.00 03-19 put last traded $25.90 on 07/31 (now $22.60/$24.10) — try a limit near $23.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$6.70$8.10$7.40$9.73 07/31$6.05–$14.35$7.40134
$200.00Sep 18$11.10$13.30$12.20$16.87 07/31$9.40–$18.70$12.20151
$200.00Dec 18$22.80$25.30$24.05$24.77 07/31$18.20–$29.45$24.05--
$200.00Jan 15$25.80$28.20$27.00$28.56 07/30$21.75–$32.30$27.00--
$200.00Mar 19$31.50$33.80$32.65$33.32 07/30$26.40–$37.40$32.65--
$200.00Jun 17$37.20$40.50$38.85$37.00 07/28$31.95–$43.75$37.205
$200.00Jan 21$49.00$53.00$51.00$53.92 07/31$43.25–$56.00$51.00--
$195.00Aug 21$8.90$11.70$10.30$15.42 07/31$7.55–$17.75$10.3061
$195.00Sep 18$14.40$15.90$15.15$13.29 07/31$11.05–$21.65$14.40112
$195.00Dec 18$25.50$28.20$26.85$24.90 07/31$20.00–$32.10$25.50--
$195.00Jan 15$28.10$30.60$29.35$33.10 07/30$23.40–$34.85$29.35--
$195.00Jun 17$39.10$42.50$40.80$38.90 07/22$33.75–$46.15$39.10--
$195.00Jan 21$51.00$55.50$53.25$58.00 07/30$44.75–$58.00$53.25--
$190.00Aug 21$11.50$14.60$13.05$18.23 07/31$9.75–$20.75$13.05--
$190.00Sep 18$16.50$18.70$17.60$22.70 07/31$13.95–$24.20$17.60175
$190.00Dec 18$27.40$31.10$29.25$34.11 07/31$22.25–$34.85$29.25--
$190.00Jan 15$30.30$33.30$31.80$29.55 07/29$25.25–$37.70$30.30--
$190.00Mar 19$36.40$38.70$37.55$38.94 07/30$30.25–$42.70$37.55--
$190.00Jun 17$41.60$45.50$43.55$41.20 07/31$35.75–$48.65$41.60--
$190.00Jan 21$53.50$58.00$55.75$58.78 07/31$46.75–$60.35$55.75--
$210.00Aug 21$3.40$4.20$3.80$7.40 07/31$3.45–$10.20$3.80400
$210.00Sep 18$7.60$9.10$8.35$8.92 07/31$6.35–$13.85$8.35138
$210.00Dec 18$18.60$21.00$19.80$18.65 07/28$15.50–$24.90$18.65--
$210.00Jan 15$21.40$23.70$22.55$21.21 07/31$17.45–$27.60$21.40--
$210.00Mar 19$27.20$29.40$28.30$23.10 07/20$22.85–$33.10$27.20--
$210.00Jun 17$32.60$36.00$34.30$32.50 07/22$28.15–$39.50$32.60--
$210.00Jan 21$45.00$49.00$47.00$42.48 07/10$39.25–$51.25$45.00--
$185.00Aug 21$15.90$18.40$17.15$14.00 07/31$11.90–$24.40$15.9060
$185.00Sep 18$19.50$22.20$20.85$22.67 07/31$15.10–$28.10$20.85--
$185.00Dec 18$30.50$33.30$31.90$37.90 07/30$25.35–$37.75$31.9016
$185.00Jan 15$33.00$36.10$34.55$33.64 07/24$28.00–$40.60$33.64--
$185.00Jun 17$44.00$47.90$45.95$43.29 07/22$37.80–$51.20$44.00--
$185.00Jan 21$55.50$60.00$57.75$53.02 07/27$49.25–$62.75$55.50--
$180.00Aug 21$19.70$22.50$21.10$25.00 07/31$14.20–$28.25$21.1042
$180.00Sep 18$23.60$25.90$24.75$30.12 07/31$18.70–$31.50$24.75234
$180.00Dec 18$33.50$36.10$34.80$35.50 07/30$27.35–$40.65$34.80--
$180.00Jan 15$35.90$39.20$37.55$42.80 07/31$30.40–$43.30$37.55--
$180.00Jun 17$46.60$50.20$48.40$36.00 06/25$40.35–$53.75$46.60--
$180.00Jan 21$58.00$62.10$60.05$56.99 07/24$51.25–$65.25$58.00--
$220.00Aug 21$1.40$2.15$1.78$3.90 07/31$1.63–$6.45$1.78477
$220.00Sep 18$4.70$5.90$5.30$8.36 07/31$4.45–$9.90$5.3050
$220.00Dec 18$15.10$17.10$16.10$19.50 07/30$12.35–$20.85$16.10--
$220.00Jan 15$17.00$20.00$18.50$19.60 07/23$14.30–$23.45$18.50111
$220.00Mar 19$23.40$25.80$24.60$22.70 07/31$19.65–$29.10$23.40--
$220.00Jun 17$28.70$32.90$30.80$26.70 07/16$25.30–$35.00$28.70--
$220.00Jan 21$41.00$45.20$43.10$40.45 07/22$36.25–$47.25$41.00--
$175.00Aug 21$24.00$27.10$25.55$26.55 07/31$17.75–$32.45$25.55--
$175.00Sep 18$27.30$30.00$28.65$31.05 07/31$21.10–$35.35$28.65--
$175.00Dec 18$36.70$39.20$37.95$39.30 07/30$30.45–$44.00$37.95--
$175.00Jan 15$39.20$41.90$40.55$34.90 07/16$32.75–$46.70$39.20--
$175.00Jun 17$49.50$53.00$51.25$41.00 06/25$42.75–$56.70$49.50--
$175.00Jan 21$60.50$64.60$62.55$57.50 07/27$53.25–$67.75$60.50--
$170.00Aug 21$28.90$31.60$30.25$35.00 07/31$20.90–$36.80$30.25--
$170.00Sep 18$31.30$34.10$32.70$35.05 07/31$24.55–$39.30$32.7068
$170.00Dec 18$39.70$42.90$41.30$36.11 07/27$33.00–$47.40$39.70--
$170.00Jan 15$42.40$45.40$43.90$40.86 07/31$35.30–$49.90$42.40--
$170.00Jun 17$52.50$56.60$54.55$48.62 07/10$45.55–$59.65$52.50--
$170.00Jan 21$63.50$67.60$65.55$68.73 07/31$56.00–$70.25$65.55--
$230.00Aug 21$0.05$2.00$1.02$1.70 07/31$0.70–$4.20$1.02583
$230.00Sep 18$3.10$3.80$3.45$3.60 07/31$3.35–$7.20$3.45172
$230.00Dec 18$12.40$14.20$13.30$11.72 07/31$9.70–$16.95$12.40--
$230.00Jan 15$13.90$16.80$15.35$20.00 07/30$11.55–$20.55$15.35--
$230.00Mar 19$20.10$22.90$21.50$23.20 07/30$17.05–$25.45$21.5017
$230.00Jun 17$25.60$29.50$27.55$25.50 07/29$22.45–$31.65$25.60--
$230.00Jan 21$37.50$41.50$39.50$38.30 07/29$33.25–$43.75$38.30--
$165.00Aug 21$34.20$36.40$35.30$36.08 07/30$24.75–$41.30$35.30--
$165.00Sep 18$35.50$38.40$36.95$37.77 07/30$27.90–$43.55$36.95--
$165.00Dec 18$43.30$46.20$44.75$29.83 06/26$35.95–$51.00$43.30--
$165.00Jan 15$45.70$48.70$47.20$46.60 07/23$38.25–$53.20$46.60--
$165.00Jun 17$55.50$59.60$57.55$34.56 06/12$47.70–$62.60$55.50--
$165.00Jan 21$66.00$70.10$68.05$57.73 07/15$58.25–$73.25$66.00--
$160.00Aug 21$38.40$41.70$40.05$41.20 07/31$28.50–$46.05$40.05--
$160.00Sep 18$40.60$43.30$41.95$43.50 07/31$31.20–$47.85$41.95289
$160.00Dec 18$47.20$50.10$48.65$24.02 06/18$39.20–$54.60$47.2047
$160.00Jan 15$49.30$52.20$50.75$48.00 07/28$41.50–$56.75$49.30--
$160.00Jun 17$58.50$63.00$60.75$61.05 07/30$50.80–$65.85$60.75--
$160.00Jan 21$69.00$73.50$71.25$73.00 07/31$60.75–$76.00$71.25--
$240.00Aug 21$0.15$0.70$0.43$0.93 07/31$0.43–$2.42$0.4336
$240.00Sep 18$0.75$2.95$1.85$3.47 07/31$1.85–$4.40$1.85--
$240.00Dec 18$9.10$11.20$10.15$6.90 07/17$7.40–$14.10$9.10--
$240.00Jan 15$11.40$13.90$12.65$13.85 07/31$10.20–$17.05$12.65--
$240.00Mar 19$17.20$19.60$18.40$19.61 07/30$14.55–$22.15$18.401
$240.00Jun 17$24.00$26.20$25.10$23.00 07/31$19.90–$28.50$24.00--
$240.00Jan 21$34.00$38.50$36.25$35.06 07/09$30.75–$40.25$35.06--
$155.00Aug 21$43.30$46.50$44.90$38.42 07/28$32.70–$50.80$43.30--
$155.00Sep 18$44.70$47.70$46.20$47.50 07/31$35.40–$52.20$46.2060
$155.00Dec 18$51.00$53.80$52.40$25.00 06/18$42.35–$58.45$51.00--
$155.00Jan 15$52.90$55.80$54.35$48.80 07/21$44.40–$60.65$52.90--
$155.00Jun 17$61.50$65.90$63.70$46.45 06/24$53.20–$69.10$61.50--
$155.00Jan 21$71.50$76.50$74.00$48.36 06/05$63.25–$79.00$71.50--
$150.00Jan 15$56.70$59.70$58.20--$58.20–$58.20—$56.70538
$250.00Aug 21$0.00$0.75$0.38$0.05 07/31$0.20–$1.75$0.05--
$250.00Sep 18$0.05$2.95$1.50$2.30 07/31$0.98–$3.50$1.50--
$250.00Dec 18$7.80$10.60$9.20$10.30 07/30$6.90–$11.40$9.20--
$250.00Jan 15$9.90$11.50$10.70$10.20 07/28$9.00–$13.90$10.20--
$250.00Mar 19$14.70$17.40$16.05$18.31 07/31$12.80–$19.25$16.056
$250.00Jun 17$20.70$23.50$22.10$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$0.95$0.48$0.34 07/31$0.15–$1.80$0.34--
$260.00Sep 18$0.00$2.65$1.33$2.21 07/30$1.18–$2.20$1.33--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$6.10$8.00$7.05$11.20 07/31$6.20–$20.30$7.05--
$200.00Sep 18$11.00$13.20$12.10$11.20 07/31$10.70–$23.40$11.20--
$200.00Jan 15$22.50$24.40$23.45$43.00 06/04$22.85–$32.30$23.45--
$200.00Mar 19$27.10$29.80$28.45$32.30 07/29$26.90–$35.75$28.45--
$195.00Aug 21$4.40$5.50$4.95$7.40 07/31$4.20–$17.10$4.95--
$195.00Sep 18$9.10$9.90$9.50$8.85 07/31$8.85–$19.95$9.1066
$195.00Dec 18$18.70$19.90$19.30$24.40 07/09$18.05–$27.45$19.30--
$195.00Jan 15$19.90$21.80$20.85$25.90 07/22$20.15–$29.55$20.85--
$195.00Mar 19$24.70$26.60$25.65$28.30 07/31$24.25–$33.15$25.656
$195.00Jun 17$28.50$31.60$30.05$32.80 07/31$28.75–$36.40$30.055
$190.00Aug 21$2.15$3.70$2.93$3.80 07/31$2.78–$13.95$2.93--
$190.00Sep 18$7.00$7.70$7.35$7.10 07/31$6.80–$17.20$7.1043
$190.00Jan 15$17.40$19.70$18.55$23.15 07/24$18.05–$26.90$18.55--
$190.00Mar 19$22.60$24.10$23.35$25.90 07/31$22.05–$30.10$23.3516
$190.00Jun 17$25.60$28.60$27.10$30.00 07/30$26.15–$33.85$27.10--
$210.00Aug 21$13.10$15.70$14.40$15.10 07/31$11.50–$28.10$14.40--
$210.00Sep 18$17.10$19.20$18.15$25.30 07/09$15.90–$30.30$18.15--
$210.00Jan 15$28.50$30.40$29.45$34.44 07/24$27.70–$38.90$29.455
$185.00Aug 21$1.80$2.80$2.30$2.60 07/31$1.22–$11.30$2.30--
$185.00Sep 18$5.30$6.00$5.65$5.80 07/31$5.30–$14.30$5.6567
$185.00Dec 18$14.10$15.40$14.75$19.60 07/29$13.55–$21.95$14.75--
$185.00Jan 15$15.60$18.60$17.10$22.92 07/15$15.85–$23.70$17.10--
$185.00Mar 19$20.10$21.70$20.90$23.60 07/31$19.75–$27.45$20.9015
$185.00Jun 17$23.30$26.20$24.75$26.50 07/30$24.30–$30.95$24.75--
$180.00Aug 21$1.15$2.05$1.60$2.20 07/31$0.85–$9.15$1.60159
$180.00Sep 18$3.90$4.80$4.35$6.35 07/31$4.05–$12.05$4.35151
$180.00Dec 18$12.20$13.10$12.65$15.10 07/30$11.45–$19.20$12.65--
$180.00Jan 15$13.10$15.70$14.40$20.30 07/16$13.95–$21.35$14.40--
$180.00Mar 19$17.90$20.10$19.00$21.10 07/31$18.00–$24.90$19.00--
$180.00Jun 17$21.60$25.00$23.30$25.00 07/31$22.25–$28.20$23.305
$180.00Jan 21$28.00$32.50$30.25$34.00 07/22$29.00–$35.50$30.25--
$220.00Aug 21$20.70$23.00$21.85$22.82 07/31$18.35–$36.65$21.85--
$220.00Sep 18$23.70$26.70$25.20$24.90 07/30$22.25–$38.45$24.90--
$220.00Dec 18$33.00$33.90$33.45$40.50 07/14$31.15–$44.25$33.45--
$175.00Aug 21$0.00$2.40$1.20$1.56 07/31$0.83–$7.30$1.20--
$175.00Sep 18$2.95$3.60$3.28$6.14 07/30$3.28–$10.00$3.2816
$175.00Dec 18$9.80$11.60$10.70$15.90 07/14$10.35–$16.95$10.70--
$175.00Jan 15$12.50$13.60$13.05$17.80 07/10$12.20–$19.25$13.05--
$175.00Mar 19$16.00$18.30$17.15$18.70 07/31$16.35–$22.35$17.15--
$175.00Jun 17$18.90$21.90$20.40$22.80 07/31$19.85–$26.35$20.40--
$175.00Jan 21$25.50$30.50$28.00$27.01 07/31$27.25–$32.75$27.01--
$170.00Aug 21$0.25$0.60$0.43$1.16 07/31$0.43–$5.90$0.43--
$170.00Sep 18$1.95$2.95$2.45$3.71 07/30$1.95–$8.20$2.45--
$170.00Dec 18$8.90$9.80$9.35$9.70 07/31$8.30–$14.95$9.3511
$170.00Jan 15$10.50$11.60$11.05$13.20 07/30$10.75–$16.60$11.05--
$170.00Mar 19$13.40$16.40$14.90$16.50 07/30$14.65–$19.95$14.90--
$170.00Jun 17$16.80$20.90$18.85$20.90 07/31$18.30–$24.00$18.85--
$170.00Jan 21$23.50$27.80$25.65$38.25 06/22$24.80–$30.50$25.65--
$230.00Aug 21$29.50$32.20$30.85$30.63 07/30$26.40–$45.65$30.63--
$230.00Sep 18$31.60$34.80$33.20$48.69 07/01$29.35–$47.15$33.20--
$165.00Aug 21$0.10$0.65$0.38$0.60 07/31$0.38–$4.15$0.38--
$165.00Sep 18$1.05$2.30$1.67$5.01 07/28$1.43–$6.55$1.67--
$165.00Dec 18$7.50$8.60$8.05$8.55 07/31$7.25–$12.75$8.05--
$165.00Jan 15$8.80$10.10$9.45$13.40 07/21$9.10–$14.80$9.45--
$165.00Mar 19$11.70$14.30$13.00$15.60 07/29$12.50–$17.90$13.00--
$165.00Jun 17$15.00$19.00$17.00$20.70 07/16$16.50–$21.70$17.00--
$160.00Aug 21$0.00$0.90$0.45$0.40 07/31$0.38–$3.20$0.40--
$160.00Sep 18$1.00$1.50$1.25$1.50 07/31$1.25–$5.25$1.25153
$160.00Dec 18$6.10$7.10$6.60$11.30 07/20$5.70–$10.90$6.60--
$160.00Jan 15$7.70$8.90$8.30$10.00 07/31$7.45–$12.75$8.3018
$160.00Jun 17$13.00$17.20$15.10$18.60 07/16$14.45–$19.95$15.10--
$240.00Aug 21$39.40$42.20$40.80$42.75 07/30$35.60–$55.60$40.80--
$240.00Sep 18$40.50$43.50$42.00$44.45 07/30$37.65–$56.40$42.00--
$155.00Aug 21$0.00$0.55$0.28$0.40 07/31$0.20–$2.65$0.28--
$155.00Sep 18$0.25$2.95$1.60$2.74 07/22$1.10–$4.10$1.60--
$155.00Dec 18$4.60$6.30$5.45$8.50 07/21$5.30–$9.30$5.45--
$155.00Jan 15$6.00$7.40$6.70$18.10 06/22$6.70–$11.05$6.70--
$150.00Aug 21$0.00$1.20$0.60$0.05 07/31$0.28–$1.83$0.05--
$150.00Sep 18$0.15$1.00$0.57$0.96 07/31$0.57–$3.35$0.57--
$150.00Dec 18$3.30$5.60$4.45$7.00 07/28$4.45–$8.15$4.4516
$150.00Jan 15$4.00$8.00$6.00$8.00 07/22$5.95–$9.55$6.00--
$150.00Mar 19$6.80$10.60$8.70$11.30 07/21$8.40–$12.15$8.70--
$150.00Jun 17$10.10$14.10$12.10$21.62 06/18$11.45–$15.65$12.10--
$150.00Jan 21$15.50$19.90$17.70$20.50 07/14$17.00–$21.65$17.70--
$250.00Sep 18$49.90$52.70$51.30$74.80 06/26$46.25–$65.75$51.30--
$145.00Aug 21$0.00$1.20$0.60$0.50 07/29$0.33–$1.93$0.50--
$145.00Sep 18$0.00$1.30$0.65$1.49 07/22$0.50–$2.40$0.65--
$145.00Dec 18$2.40$4.40$3.40$4.50 07/31$3.40–$7.30$3.40--
$145.00Jan 15$3.00$6.50$4.75$7.00 07/09$4.70–$8.25$4.75--
$145.00Jun 17$8.70$12.60$10.65$11.70 07/31$9.95–$14.00$10.65--
$145.00Jan 21$14.00$18.70$16.35$27.20 06/08$15.50–$19.75$16.35--
$140.00Aug 21$0.00$1.35$0.68$0.20 07/30$0.13–$1.70$0.20--
$140.00Sep 18$0.25$0.90$0.57$0.70 07/30$0.33–$2.25$0.57--
$140.00Dec 18$1.65$4.40$3.03$3.48 07/31$2.95–$5.95$3.03--
$140.00Jan 15$2.90$4.80$3.85$4.80 07/30$3.85–$6.80$3.85--
$260.00Aug 21$58.80$62.10$60.45$62.50 07/31$54.75–$75.20$60.45--
$260.00Sep 18$59.10$62.30$60.70$84.50 06/26$55.45–$75.60$60.70--
$135.00Aug 21$0.00$2.15$1.08$0.50 07/28$0.03–$1.35$0.50--
$135.00Sep 18$0.00$0.85$0.43$0.77 07/23$0.28–$1.70$0.43--
$135.00Dec 18$1.15$3.50$2.33$9.70 06/11$2.33–$4.80$2.33--
$135.00Jan 15$2.95$3.90$3.43$4.20 07/31$3.22–$5.85$3.43--
$135.00Jun 17$5.90$10.10$8.00$10.00 07/29$8.00–$10.75$8.00--
$135.00Jan 21$11.00$15.50$13.25$20.20 06/23$12.60–$16.00$13.25--
$130.00Aug 21$0.00$1.20$0.60$1.22 06/26$0.20–$1.38$0.60--
$130.00Sep 18$0.00$0.80$0.40$1.01 07/15$0.23–$1.58$0.40--
$130.00Dec 18$0.55$4.10$2.32$2.33 07/31$2.10–$4.00$2.32--
$130.00Jan 15$2.40$3.10$2.75$4.20 07/29$2.75–$5.00$2.7583
$130.00Jan 21$9.50$14.00$11.75$16.00 06/25$11.50–$14.50$11.75--
$125.00Aug 21$0.00$1.15$0.57$0.63 06/29$0.50–$1.30$0.57--
$280.00Jan 15$81.60$84.80$83.20$80.00 07/30$78.80–$96.75$81.60--

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 532
Total Puts 108
Put/Call Ratio 0.20
Net Difference 424

Prior's Put/Call Breakdown

Total Calls 757
Total Puts 84
Put/Call Ratio 0.11
Net Difference 673

Prior 7-Day Put/Call Summary

Total Calls 4,044
Total Puts 2,505
Average Put/Call Ratio 0.60
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