Tour v492
ILMN
ILLUMINA INC
$193.72 -3.08%
$193.03 (-0.36%)🌙
as of 08/06 06:48 PM
(8/5 18:52) ◀
|
Thursday, August 6, 2026 (6:48pm)
January 2026
|
▶
◀ 8/6 18:48

Option Volume

Detail
ℹ
Current (08/06) 1,108
Calls: 729 (66%)
Puts: 379 (34%)
Prior (08/05) 640
Calls: 532 (83%)
Puts: 108 (17%)
Current vs Prior +73.12%
Calls: +37.03% (Calls)
Puts: +250.93% (Puts)
Prior 7-Day Total 6,534
Calls: 4,199 (64%)
Puts: 2,335 (36%)
Prior 7-Day Average 933
Calls: 599 (64%)
Puts: 333 (36%)
Current vs Prior 7-Day Avg +18.70%
Calls: +21.53%
Puts: +13.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $1.05M
Calls: $852.3K (81%)
Puts: $195.3K (19%)
Prior (08/05) $754.4K
Calls: $634.5K (84%)
Puts: $119.9K (16%)
Current vs Prior +38.88%
Calls: +34.33%
Puts: +62.97%
Prior 7-Day Total $6.61M
Calls: $5.47M (83%)
Puts: $1.15M (17%)
Prior 7-Day Average $944.8K
Calls: $781.1K (83%)
Puts: $163.7K (17%)
Current vs Prior 7-Day Avg +10.89%
Calls: +9.11%
Puts: +19.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.52
Prior (08/05) 0.20
Current vs Prior +156.09%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -0.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 8,493
Calls: 7,069 (83%)
Puts: 1,424 (17%)
Prior (08/05) 5,155
Calls: 4,320 (84%)
Puts: 835 (16%)
Current vs Prior +64.75%
Prior 7-Day Total 54,874
Calls: 40,491 (74%)
Puts: 14,383 (26%)
Prior 7-Day Average 7,839
Calls: 5,784 (74%)
Puts: 2,054 (26%)
Current vs Prior 7-Day Avg +8.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.57% | 13.58%
Prior 8.68% | 13.63%
Current vs Prior -1.29% | -0.42%
Prior 7-Day Avg 11.62% | 15.95%
Current vs 7-Day Avg -26.26% | -14.90%
Prior 7-Day Eod 8.68% | 13.63%
Current vs 7-Day Eod -1.29% | -0.42%
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 13.70% | 14.44%
Calls: 16.21% | 16.17%
Puts: 11.19% | 12.70%
Current vs 7-Day Avg -16.93% | -5.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($852.3K) vs puts ($195.3K). Above-average activity with volume up 73% vs prior. Bullish P/C ratio of 0.52. P/C ratio rising 156% - increased hedging/bearish 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 1 of results (avg 9.2%, best 9.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1830.0032.90$31.459.2%10.85--
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. 12 found (avg delta 0.67, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1830.0032.90$31.459.2%10.85--
$170.00Sep 1826.0028.80$27.4010.2%30.8368
$180.00Aug 2114.1017.30$15.7020.4%30.7942
$175.00Sep 1822.0024.90$23.4512.4%30.7688
$180.00Sep 1818.4021.30$19.8514.6%200.71237
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 219.7012.10$10.9022.0%40.6338
$195.00Aug 216.908.90$7.9025.3%40.539

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 991, top 267)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 1812.4015.00$13.7019.0%2170.57244
$210.00Aug 211.302.30$1.8055.6%780.19389
$200.00Aug 213.205.30$4.2549.4%460.37123
$230.00Sep 181.652.90$2.2854.8%440.15225
$195.00Sep 189.9012.30$11.1021.6%430.50114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 212.555.50$4.0373.2%2670.31397
$180.00Aug 211.753.20$2.4858.5%180.22159
$190.00Aug 214.107.20$5.6554.9%100.41152
$165.00Sep 182.353.20$2.7830.6%100.15105
$180.00Sep 184.307.30$5.8051.7%70.29152

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 6.5%, max 16.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 1847.7%43.2%10.5%23279
$185.00Aug 21Sep 1848.1%44.3%8.6%3261
$230.00Aug 21Sep 1850.5%46.7%8.3%50808
$220.00Aug 21Sep 1848.2%46.4%3.8%67550
$190.00Aug 21Sep 1845.5%44.9%1.5%225423
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Aug 21Sep 1850.8%43.5%16.8%892
$180.00Aug 21Sep 1847.7%43.2%10.5%25311
$185.00Aug 21Sep 1848.1%44.3%8.6%273397
$175.00Aug 21Sep 1850.0%46.2%8.2%5203
$165.00Aug 21Sep 1850.6%48.3%4.8%11105

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 21.22, avg 4.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Aug 21$0.45$9.55$0.4521.22$220.45
$210.00$220.00Aug 21$0.97$9.03$0.979.31$210.97
$220.00$230.00Sep 18$1.42$8.58$1.426.04$221.42
$210.00$220.00Sep 18$1.90$8.10$1.904.26$211.90
$200.00$210.00Aug 21$2.45$7.55$2.453.08$202.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Sep 18$0.25$4.75$0.2519.00$169.75
$170.00$165.00Aug 21$0.48$4.52$0.489.42$169.52
$175.00$170.00Aug 21$0.67$4.33$0.676.46$174.33
$180.00$175.00Aug 21$0.83$4.17$0.835.02$179.17
$180.00$175.00Sep 18$0.95$4.05$0.954.26$179.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 4.26, avg 0.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Sep 18$4.05$4.05$0.954.26$169.05
$170.00$175.00Sep 18$3.95$3.95$1.053.76$173.95
$175.00$180.00Sep 18$3.60$3.60$1.402.57$178.60
$185.00$190.00Aug 21$3.55$3.55$1.452.45$188.55
$180.00$185.00Aug 21$3.45$3.45$1.552.23$183.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Aug 21$3.00$3.00$2.001.50$197.00
$190.00$185.00Sep 18$2.45$2.45$2.550.96$187.55
$195.00$190.00Aug 21$2.25$2.25$2.750.82$192.75
$185.00$180.00Sep 18$2.20$2.20$2.800.79$182.80
$195.00$190.00Sep 18$2.15$2.15$2.850.75$192.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $3.74, cheapest $1.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$1.9050.5%46.7%
$220.00Aug 21Sep 18$2.8748.2%46.4%
$210.00Aug 21Sep 18$3.8045.6%45.0%
$180.00Aug 21Sep 18$4.1547.7%43.2%
$185.00Aug 21Sep 18$4.5048.1%44.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Sep 18$2.0550.8%43.5%
$165.00Aug 21Sep 18$2.2850.6%48.3%
$175.00Aug 21Sep 18$3.2050.0%46.2%
$180.00Aug 21Sep 18$3.3247.7%43.2%
$185.00Aug 21Sep 18$3.9748.1%44.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 7.25% of stock, avg 11.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Aug 21$6.15$7.90$14.05$180.95$209.057.25%
$190.00Aug 21$8.70$5.65$14.35$175.65$204.357.41%
$200.00Aug 21$4.25$10.90$15.15$184.85$215.157.82%
$185.00Aug 21$12.25$4.03$16.28$168.72$201.288.40%
$180.00Aug 21$15.70$2.48$18.18$161.82$198.189.38%
$195.00Sep 18$11.10$12.60$23.70$171.30$218.7012.23%
$190.00Sep 18$13.70$10.45$24.15$165.85$214.1512.47%
$185.00Sep 18$16.75$8.00$24.75$160.25$209.7512.78%
$180.00Sep 18$19.85$5.80$25.65$154.35$205.6513.24%
$175.00Sep 18$23.45$4.85$28.30$146.70$203.3014.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.93% of stock, avg 5.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$170.00Aug 21$0.83$0.98$1.81$168.19$221.81
$220.00$175.00Aug 21$0.83$1.65$2.48$172.52$222.48
$210.00$170.00Aug 21$1.80$0.98$2.78$167.22$212.78
$220.00$180.00Aug 21$0.83$2.48$3.31$176.69$223.31
$210.00$175.00Aug 21$1.80$1.65$3.45$171.55$213.45
$210.00$180.00Aug 21$1.80$2.48$4.28$175.72$214.28
$220.00$185.00Aug 21$0.83$4.03$4.86$180.14$224.86
$200.00$170.00Aug 21$4.25$0.98$5.23$164.77$205.23
$210.00$185.00Aug 21$1.80$4.03$5.83$179.17$215.83
$200.00$175.00Aug 21$4.25$1.65$5.90$169.10$205.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 37.46, avg credit $3.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175185/190Sep 18$4.87$0.1337.46$170.13$189.87
180/185190/195Sep 18$4.80$0.2024.00$180.20$194.80
160/165175/180Sep 18$4.65$0.3513.29$160.35$179.65
185/190195/200Sep 18$4.65$0.3513.29$185.35$199.65
170/175190/195Sep 18$4.42$0.587.62$170.58$194.42
180/185195/200Sep 18$4.40$0.607.33$180.60$199.40
175/180185/190Aug 21$4.38$0.627.06$175.62$189.38
170/175185/190Aug 21$4.22$0.785.41$170.78$189.22
160/165180/185Sep 18$4.15$0.854.88$160.85$184.15
170/175180/185Aug 21$4.12$0.884.68$170.88$184.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 70.43, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Sep 18$0.10$4.9049.00
$210.00$220.00$230.00Sep 18$0.48$9.5219.83
$210.00$220.00$230.00Aug 21$0.52$9.4818.23
$170.00$175.00$180.00Sep 18$0.35$4.6513.29
$190.00$195.00$200.00Sep 18$0.40$4.6011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.07$4.9370.43
$170.00$175.00$180.00Aug 21$0.16$4.8430.25
$165.00$170.00$175.00Aug 21$0.19$4.8125.32
$180.00$185.00$190.00Sep 18$0.25$4.7519.00
$185.00$190.00$195.00Aug 21$0.63$4.376.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.86, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Sep 18-$0.86$9.14
$210.00$220.001:2Sep 18-$1.80$8.20
$200.00$210.001:2Sep 18-$2.30$7.70
$195.00$200.001:2Aug 21-$2.35$2.65
$190.00$195.001:2Aug 21-$3.60$1.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Aug 21-$0.02$4.98
$175.00$170.001:2Aug 21-$0.31$4.69
$165.00$160.001:2Sep 18-$0.68$4.32
$180.00$175.001:2Aug 21-$0.82$4.18
$185.00$180.001:2Aug 21-$0.93$4.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.11%, avg 2.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 18$9.900.500.7%5.11%5.77%43114
$200.00Sep 18$7.600.433.2%3.92%7.16%29158
$195.00Aug 21$4.800.470.7%2.48%3.14%2059
$210.00Sep 18$4.500.318.4%2.32%10.73%23138
$200.00Aug 21$3.200.373.2%1.65%4.89%46123
$220.00Sep 18$2.500.2213.6%1.29%14.86%3975
$230.00Sep 18$1.650.1518.7%0.85%19.58%44225
$210.00Aug 21$1.300.198.4%0.67%9.07%78389
$220.00Aug 21$0.450.1013.6%0.23%13.80%28475

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, 197 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 $170.00 12-18 call last traded $36.11 on 07/27 (now $35.00/$37.90) — try a limit near $36.11. Also watch the $200.00 01-21 call last traded $53.92 on 07/31 (now $45.00/$49.20) — try a limit near $47.10; the $180.00 01-15 call last traded $42.80 on 07/31 (now $31.60/$34.80) — try a limit near $33.20. Most tradeable put: the $280.00 01-15 put last traded $80.00 on 07/30 (now $86.70/$90.20) — try a limit near $86.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$4.80$7.50$6.15$15.42 07/31$6.15–$17.75$6.1559
$195.00Sep 18$9.90$12.30$11.10$13.29 07/31$11.05–$21.65$11.10114
$195.00Dec 18$21.00$23.90$22.45$24.90 07/31$20.00–$32.10$22.45--
$195.00Jan 15$24.30$26.80$25.55$33.10 07/30$23.40–$34.85$25.55--
$195.00Jun 17$35.00$38.80$36.90$38.90 07/22$33.75–$46.15$36.90--
$195.00Jan 21$47.00$50.50$48.75$58.00 07/30$44.75–$58.00$48.75--
$190.00Aug 21$7.20$10.20$8.70$18.23 07/31$8.70–$20.75$8.70179
$190.00Sep 18$12.40$15.00$13.70$22.70 07/31$13.70–$24.20$13.70244
$190.00Dec 18$23.40$26.90$25.15$34.11 07/31$22.25–$34.85$25.15--
$190.00Jan 15$26.60$29.40$28.00$29.55 07/29$25.25–$37.70$28.00--
$190.00Mar 19$31.70$34.90$33.30$38.94 07/30$30.25–$42.70$33.30--
$190.00Jun 17$37.00$40.80$38.90$41.20 07/31$35.75–$48.65$38.90--
$190.00Jan 21$49.00$53.00$51.00$58.78 07/31$46.75–$60.35$51.00--
$200.00Aug 21$3.20$5.30$4.25$9.73 07/31$4.25–$14.35$4.25123
$200.00Sep 18$7.60$10.20$8.90$16.87 07/31$8.90–$18.70$8.90158
$200.00Dec 18$19.30$22.00$20.65$24.77 07/31$18.20–$29.45$20.65248
$200.00Jan 15$21.80$24.50$23.15$28.56 07/30$21.75–$32.30$23.15205
$200.00Mar 19$27.20$30.60$28.90$33.32 07/30$26.40–$37.40$28.90--
$200.00Jun 17$33.00$36.80$34.90$37.00 07/28$31.95–$43.75$34.90--
$200.00Jan 21$45.00$49.20$47.10$53.92 07/31$43.25–$56.00$47.1064
$185.00Aug 21$11.20$13.30$12.25$14.00 07/31$11.90–$24.40$12.25--
$185.00Sep 18$15.50$18.00$16.75$22.67 07/31$15.10–$28.10$16.7561
$185.00Dec 18$26.00$28.90$27.45$37.90 07/30$25.35–$37.75$27.45--
$185.00Jan 15$29.10$31.80$30.45$33.64 07/24$28.00–$40.60$30.45--
$185.00Jun 17$39.50$43.10$41.30$43.29 07/22$37.80–$51.20$41.30--
$185.00Jan 21$51.50$55.00$53.25$53.02 07/27$49.25–$62.75$53.02--
$180.00Aug 21$14.10$17.30$15.70$25.00 07/31$14.20–$28.25$15.7042
$180.00Sep 18$18.40$21.30$19.85$30.12 07/31$18.70–$31.50$19.85237
$180.00Dec 18$28.80$31.90$30.35$35.50 07/30$27.35–$40.65$30.35--
$180.00Jan 15$31.60$34.80$33.20$42.80 07/31$30.40–$43.30$33.20496
$180.00Jun 17$42.00$46.00$44.00$36.00 06/25$40.35–$53.75$42.00--
$180.00Jan 21$53.50$58.00$55.75$56.99 07/24$51.25–$65.25$55.75--
$210.00Aug 21$1.30$2.30$1.80$7.40 07/31$1.80–$10.20$1.80389
$210.00Sep 18$4.50$6.70$5.60$8.92 07/31$5.60–$13.85$5.60138
$210.00Dec 18$14.70$17.80$16.25$18.65 07/28$15.50–$24.90$16.25--
$210.00Jan 15$17.80$20.50$19.15$21.21 07/31$17.45–$27.60$19.15--
$210.00Mar 19$23.60$26.20$24.90$23.10 07/20$22.85–$33.10$23.60--
$210.00Jun 17$28.50$33.50$31.00$32.50 07/22$28.15–$39.50$31.00--
$210.00Jan 21$41.00$45.50$43.25$42.48 07/10$39.25–$51.25$42.48--
$175.00Aug 21$18.70$21.50$20.10$26.55 07/31$17.75–$32.45$20.10--
$175.00Sep 18$22.00$24.90$23.45$31.05 07/31$21.10–$35.35$23.4588
$175.00Dec 18$31.80$34.90$33.35$39.30 07/30$30.45–$44.00$33.35--
$175.00Jan 15$34.40$37.40$35.90$34.90 07/16$32.75–$46.70$34.90--
$175.00Jun 17$45.00$49.40$47.20$41.00 06/25$42.75–$56.70$45.00--
$175.00Jan 21$56.00$60.90$58.45$57.50 07/27$53.25–$67.75$57.50--
$170.00Aug 21$22.80$25.80$24.30$35.00 07/31$20.90–$36.80$24.30--
$170.00Sep 18$26.00$28.80$27.40$35.05 07/31$24.55–$39.30$27.4068
$170.00Dec 18$35.00$37.90$36.45$36.11 07/27$33.00–$47.40$36.1129
$170.00Jan 15$37.40$40.30$38.85$40.86 07/31$35.30–$49.90$38.85--
$170.00Jun 17$47.50$51.00$49.25$48.62 07/10$45.55–$59.65$48.62--
$170.00Jan 21$58.50$62.50$60.50$68.73 07/31$56.00–$70.25$60.50--
$220.00Aug 21$0.45$1.20$0.83$3.90 07/31$0.83–$6.45$0.83475
$220.00Sep 18$2.50$4.90$3.70$8.36 07/31$3.70–$9.90$3.7075
$220.00Dec 18$11.30$14.80$13.05$19.50 07/30$12.35–$20.85$13.05--
$220.00Jan 15$14.30$17.40$15.85$19.60 07/23$14.30–$23.45$15.85--
$220.00Mar 19$19.70$23.00$21.35$22.70 07/31$19.65–$29.10$21.35--
$220.00Jun 17$25.10$29.50$27.30$26.70 07/16$25.30–$35.00$26.70--
$220.00Jan 21$37.00$41.00$39.00$40.45 07/22$36.25–$47.25$39.00--
$165.00Aug 21$28.20$30.10$29.15$36.08 07/30$24.75–$41.30$29.15--
$165.00Sep 18$30.00$32.90$31.45$37.77 07/30$27.90–$43.55$31.45--
$165.00Dec 18$38.30$41.30$39.80$29.83 06/26$35.95–$51.00$38.30--
$165.00Jan 15$40.50$43.70$42.10$46.60 07/23$38.25–$53.20$42.10--
$165.00Jun 17$50.50$54.50$52.50$34.56 06/12$47.70–$62.60$50.50--
$165.00Jan 21$61.00$65.00$63.00$57.73 07/15$58.25–$73.25$61.00--
$160.00Aug 21$32.40$35.10$33.75$41.20 07/31$28.50–$46.05$33.75--
$160.00Sep 18$34.30$37.10$35.70$43.50 07/31$31.20–$47.85$35.70--
$160.00Dec 18$42.60$44.80$43.70$24.02 06/18$39.20–$54.60$42.60--
$160.00Jan 15$44.00$47.40$45.70$48.00 07/28$41.50–$56.75$45.70--
$160.00Jun 17$53.50$57.40$55.45$61.05 07/30$50.80–$65.85$55.45--
$160.00Jan 21$64.00$68.00$66.00$73.00 07/31$60.75–$76.00$66.00--
$230.00Aug 21$0.10$0.65$0.38$1.70 07/31$0.38–$4.20$0.38583
$230.00Sep 18$1.65$2.90$2.28$3.60 07/31$2.28–$7.20$2.28225
$230.00Dec 18$8.80$11.70$10.25$11.72 07/31$9.70–$16.95$10.2535
$230.00Jan 15$11.30$14.40$12.85$20.00 07/30$11.55–$20.55$12.851.4K
$230.00Mar 19$17.00$20.10$18.55$23.20 07/30$17.05–$25.45$18.55--
$230.00Jun 17$22.00$25.90$23.95$25.50 07/29$22.45–$31.65$23.95--
$230.00Jan 21$34.00$37.50$35.75$38.30 07/29$33.25–$43.75$35.75--
$155.00Aug 21$37.30$41.10$39.20$38.42 07/28$32.70–$50.80$38.42--
$155.00Sep 18$38.90$41.80$40.35$47.50 07/31$35.40–$52.20$40.35--
$155.00Dec 18$45.40$48.40$46.90$25.00 06/18$42.35–$58.45$45.40--
$155.00Jan 15$47.50$50.60$49.05$48.80 07/21$44.40–$60.65$48.80--
$155.00Jun 17$56.50$59.90$58.20$46.45 06/24$53.20–$69.10$56.50--
$155.00Jan 21$66.50$71.00$68.75$48.36 06/05$63.25–$79.00$66.50--
$150.00Jan 15$51.20$54.40$52.80--$52.80–$58.20$51.20538
$150.00Sep 18$43.40$46.50$44.95--$44.95–$44.95—$43.40272
$150.00Jan 21$69.50$74.00$71.75--$71.75–$71.75—$69.50182
$240.00Aug 21$0.00$0.75$0.38$0.93 07/31$0.38–$2.42$0.3842
$240.00Sep 18$0.75$1.65$1.20$3.47 07/31$1.20–$4.40$1.20--
$240.00Dec 18$7.30$10.10$8.70$6.90 07/17$7.40–$14.10$7.30--
$240.00Jan 15$9.10$11.80$10.45$13.85 07/31$10.20–$17.05$10.45--
$240.00Mar 19$14.20$17.30$15.75$19.61 07/30$14.55–$22.15$15.75--
$240.00Jun 17$19.20$23.00$21.10$23.00 07/31$19.90–$28.50$21.10--
$240.00Jan 21$31.00$35.00$33.00$35.06 07/09$30.75–$40.25$33.00--
$250.00Aug 21$0.00$0.75$0.38$0.05 07/31$0.20–$1.75$0.05--
$250.00Sep 18$0.00$2.20$1.10$2.30 07/31$0.98–$3.50$1.10--
$250.00Dec 18$5.00$8.40$6.70$10.30 07/30$6.70–$11.40$6.70--
$250.00Jan 15$7.70$9.90$8.80$10.20 07/28$8.80–$13.90$8.8053
$250.00Mar 19$11.90$14.70$13.30$18.31 07/31$12.80–$19.25$13.30--
$250.00Jun 17$16.50$20.40$18.45$20.70 07/31$17.65–$25.30$18.4516
$250.00Jan 21$28.00$32.00$30.00$28.50 07/17$28.00–$37.25$28.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$6.90$8.90$7.90$7.40 07/31$4.20–$17.10$7.409
$195.00Sep 18$11.40$13.80$12.60$8.85 07/31$8.85–$19.95$11.4065
$195.00Dec 18$20.90$23.20$22.05$24.40 07/09$18.05–$27.45$22.05--
$195.00Jan 15$22.60$25.50$24.05$25.90 07/22$20.15–$29.55$24.05--
$195.00Mar 19$26.60$30.00$28.30$28.30 07/31$24.25–$33.15$28.30--
$195.00Jun 17$30.70$34.50$32.60$32.80 07/31$28.75–$36.40$32.60--
$190.00Aug 21$4.10$7.20$5.65$3.80 07/31$2.78–$13.95$4.10152
$190.00Sep 18$9.10$11.80$10.45$7.10 07/31$6.80–$17.20$9.10--
$190.00Jan 15$20.20$23.10$21.65$23.15 07/24$18.05–$26.90$21.65--
$190.00Mar 19$24.00$27.40$25.70$25.90 07/31$22.05–$30.10$25.70--
$190.00Jun 17$28.50$31.50$30.00$30.00 07/30$26.15–$33.85$30.00--
$200.00Aug 21$9.70$12.10$10.90$11.20 07/31$6.20–$20.30$10.9038
$200.00Sep 18$14.20$16.50$15.35$11.20 07/31$10.70–$23.40$14.20--
$200.00Jan 15$25.40$28.10$26.75$43.00 06/04$22.85–$32.30$26.751
$200.00Mar 19$29.20$32.70$30.95$32.30 07/29$26.90–$35.75$30.95--
$185.00Aug 21$2.55$5.50$4.03$2.60 07/31$1.22–$11.30$2.60397
$185.00Sep 18$6.50$9.50$8.00$5.80 07/31$5.30–$14.30$6.50--
$185.00Dec 18$15.20$18.30$16.75$19.60 07/29$13.55–$21.95$16.75--
$185.00Jan 15$17.80$20.90$19.35$22.92 07/15$15.85–$23.70$19.35--
$185.00Mar 19$21.50$24.70$23.10$23.60 07/31$19.75–$27.45$23.10--
$185.00Jun 17$25.90$29.00$27.45$26.50 07/30$24.30–$30.95$26.50--
$180.00Aug 21$1.75$3.20$2.48$2.20 07/31$0.85–$9.15$2.20159
$180.00Sep 18$4.30$7.30$5.80$6.35 07/31$4.05–$12.05$5.80152
$180.00Dec 18$13.40$16.50$14.95$15.10 07/30$11.45–$19.20$14.95--
$180.00Jan 15$15.60$18.70$17.15$20.30 07/16$13.95–$21.35$17.15--
$180.00Mar 19$19.40$22.50$20.95$21.10 07/31$18.00–$24.90$20.95--
$180.00Jun 17$23.50$27.00$25.25$25.00 07/31$22.25–$28.20$25.00--
$180.00Jan 21$29.50$34.00$31.75$34.00 07/22$29.00–$35.50$31.75--
$210.00Aug 21$16.90$19.80$18.35$15.10 07/31$11.50–$28.10$16.90--
$210.00Sep 18$20.40$23.40$21.90$25.30 07/09$15.90–$30.30$21.90--
$210.00Jan 15$30.90$34.40$32.65$34.44 07/24$27.70–$38.90$32.65--
$175.00Aug 21$0.85$2.45$1.65$1.56 07/31$0.83–$7.30$1.56203
$175.00Sep 18$3.90$5.80$4.85$6.14 07/30$3.28–$10.00$4.85--
$175.00Dec 18$11.30$14.30$12.80$15.90 07/14$10.35–$16.95$12.80--
$175.00Jan 15$13.60$16.40$15.00$17.80 07/10$12.20–$19.25$15.00--
$175.00Mar 19$17.20$20.50$18.85$18.70 07/31$16.35–$22.35$18.70--
$175.00Jun 17$21.00$24.50$22.75$22.80 07/31$19.85–$26.35$22.75--
$175.00Jan 21$27.50$32.00$29.75$27.01 07/31$27.25–$32.75$27.50--
$170.00Aug 21$0.05$1.90$0.98$1.16 07/31$0.43–$5.90$0.98--
$170.00Sep 18$2.25$3.80$3.03$3.71 07/30$1.95–$8.20$3.0392
$170.00Dec 18$9.30$12.60$10.95$9.70 07/31$8.30–$14.95$9.70--
$170.00Jan 15$11.70$14.60$13.15$13.20 07/30$10.75–$16.60$13.1530
$170.00Mar 19$14.90$17.90$16.40$16.50 07/30$14.65–$19.95$16.40--
$170.00Jun 17$18.50$22.40$20.45$20.90 07/31$18.30–$24.00$20.45--
$170.00Jan 21$25.00$29.50$27.25$38.25 06/22$24.80–$30.50$27.25--
$220.00Aug 21$25.90$28.70$27.30$22.82 07/31$18.35–$36.65$25.90--
$220.00Sep 18$28.10$31.20$29.65$24.90 07/30$22.25–$38.45$28.10--
$220.00Dec 18$35.70$38.30$37.00$40.50 07/14$31.15–$44.25$37.00--
$165.00Aug 21$0.20$0.80$0.50$0.60 07/31$0.38–$4.15$0.50--
$165.00Sep 18$2.35$3.20$2.78$5.01 07/28$1.43–$6.55$2.78105
$165.00Dec 18$7.50$10.80$9.15$8.55 07/31$7.25–$12.75$8.55--
$165.00Jan 15$9.80$12.80$11.30$13.40 07/21$9.10–$14.80$11.30--
$165.00Mar 19$13.10$16.30$14.70$15.60 07/29$12.50–$17.90$14.70--
$165.00Jun 17$16.50$20.50$18.50$20.70 07/16$16.50–$21.70$18.50--
$160.00Aug 21$0.00$0.85$0.43$0.40 07/31$0.38–$3.20$0.40--
$160.00Sep 18$1.25$2.20$1.73$1.50 07/31$1.25–$5.25$1.50--
$160.00Dec 18$6.50$9.00$7.75$11.30 07/20$5.70–$10.90$7.75--
$160.00Jan 15$8.60$11.00$9.80$10.00 07/31$7.45–$12.75$9.80--
$160.00Jun 17$14.50$18.50$16.50$18.60 07/16$14.45–$19.95$16.50--
$230.00Aug 21$35.40$38.20$36.80$30.63 07/30$26.40–$45.65$35.40--
$230.00Sep 18$36.70$39.80$38.25$48.69 07/01$29.35–$47.15$38.25--
$155.00Aug 21$0.00$0.70$0.35$0.40 07/31$0.20–$2.65$0.35--
$155.00Sep 18$0.80$2.00$1.40$2.74 07/22$1.10–$4.10$1.40--
$155.00Dec 18$5.90$7.60$6.75$8.50 07/21$5.30–$9.30$6.75--
$155.00Jan 15$6.50$9.10$7.80$18.10 06/22$6.70–$11.05$7.80--
$150.00Aug 21$0.00$0.95$0.48$0.05 07/31$0.28–$1.83$0.05--
$150.00Sep 18$0.50$1.05$0.78$0.96 07/31$0.57–$3.35$0.78--
$150.00Dec 18$4.90$6.30$5.60$7.00 07/28$4.45–$8.15$5.6018
$150.00Jan 15$6.20$8.00$7.10$8.00 07/22$5.95–$9.55$7.10--
$150.00Mar 19$8.60$11.20$9.90$11.30 07/21$8.40–$12.15$9.90--
$150.00Jun 17$11.30$15.20$13.25$21.62 06/18$11.45–$15.65$13.25--
$150.00Jan 21$18.00$21.50$19.75$20.50 07/14$17.00–$21.65$19.75--
$240.00Aug 21$45.10$48.20$46.65$42.75 07/30$35.60–$55.60$45.10--
$240.00Sep 18$45.90$48.90$47.40$44.45 07/30$37.65–$56.40$45.90--
$145.00Aug 21$0.00$0.95$0.48$0.50 07/29$0.33–$1.93$0.48--
$145.00Sep 18$0.00$1.25$0.63$1.49 07/22$0.50–$2.40$0.63--
$145.00Dec 18$3.40$5.60$4.50$4.50 07/31$3.40–$7.30$4.50--
$145.00Jan 15$4.40$6.90$5.65$7.00 07/09$4.70–$8.25$5.65--
$145.00Jun 17$9.80$13.70$11.75$11.70 07/31$9.95–$14.00$11.70--
$145.00Jan 21$16.00$19.50$17.75$27.20 06/08$15.50–$19.75$17.75--
$140.00Aug 21$0.00$1.15$0.57$0.20 07/30$0.13–$1.70$0.20--
$140.00Sep 18$0.25$0.45$0.35$0.70 07/30$0.33–$2.25$0.35--
$140.00Dec 18$2.65$4.70$3.68$3.48 07/31$2.95–$5.95$3.48--
$140.00Jan 15$3.70$5.80$4.75$4.80 07/30$3.85–$6.80$4.75--
$250.00Sep 18$55.10$58.30$56.70$74.80 06/26$46.25–$65.75$56.70--
$135.00Aug 21$0.00$0.75$0.38$0.50 07/28$0.03–$1.35$0.38--
$135.00Sep 18$0.00$0.70$0.35$0.77 07/23$0.28–$1.70$0.35--
$135.00Dec 18$2.40$2.90$2.65$9.70 06/11$2.33–$4.80$2.65--
$135.00Jan 15$2.85$4.80$3.83$4.20 07/31$3.22–$5.85$3.83--
$135.00Jun 17$7.10$11.00$9.05$10.00 07/29$8.00–$10.75$9.05--
$135.00Jan 21$12.00$16.50$14.25$20.20 06/23$12.60–$16.00$14.25--
$130.00Aug 21$0.00$1.15$0.57$1.22 06/26$0.20–$1.38$0.57--
$130.00Sep 18$0.00$0.40$0.20$1.01 07/15$0.20–$1.58$0.20--
$130.00Dec 18$1.55$3.40$2.48$2.33 07/31$2.10–$4.00$2.33--
$130.00Jan 15$2.60$4.00$3.30$4.20 07/29$2.75–$5.00$3.30--
$130.00Jan 21$10.50$14.80$12.65$16.00 06/25$11.50–$14.50$12.65--
$260.00Aug 21$65.00$68.20$66.60$62.50 07/31$54.75–$75.20$65.00--
$260.00Sep 18$64.80$68.10$66.45$84.50 06/26$55.45–$75.60$66.45--
$125.00Aug 21$0.00$1.15$0.57$0.63 06/29$0.50–$1.30$0.57--
$280.00Jan 15$86.70$90.20$88.45$80.00 07/30$78.80–$96.75$86.703

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 729
Total Puts 379
Put/Call Ratio 0.52
Net Difference 350

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,199
Total Puts 2,335
Average Put/Call Ratio 0.52
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