NEW Tour v246
ILMN
ILLUMINA INC
$175.83 -2.91%
$175.84 (+0.01%)🌙
as of 06/30 06:33 PM
(6/29 18:36) ◀
|
Tuesday, June 30, 2026 (6:33pm)
January 2026
|
▶ (7/1 18:36)
◀ 6/30 18:33 ▶

Option Volume

Detail
ℹ
Current (06/30) 378
Calls: 221 (58%)
Puts: 157 (42%)
Prior (06/29) 562
Calls: 333 (59%)
Puts: 229 (41%)
Current vs Prior -32.74%
Calls: -33.63% (Calls)
Puts: -31.44% (Puts)
Prior 7-Day Total 6,369
Calls: 4,985 (78%)
Puts: 1,384 (22%)
Prior 7-Day Average 909
Calls: 712 (78%)
Puts: 197 (22%)
Current vs Prior 7-Day Avg -58.46%
Calls: -68.97%
Puts: -20.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $545.2K
Calls: $435.9K (80%)
Puts: $109.3K (20%)
Prior (06/29) $567.2K
Calls: $443.3K (78%)
Puts: $123.9K (22%)
Current vs Prior -3.88%
Calls: -1.68%
Puts: -11.78%
Prior 7-Day Total $7.59M
Calls: $6.64M (87%)
Puts: $949.6K (13%)
Prior 7-Day Average $1.08M
Calls: $949.0K (87%)
Puts: $135.7K (13%)
Current vs Prior 7-Day Avg -49.74%
Calls: -54.07%
Puts: -19.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.71
Prior (06/29) 0.69
Current vs Prior +3.30%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg +91.34%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (06/30) 3,696
Calls: 2,564 (69%)
Puts: 1,132 (31%)
Prior (06/29) 5,016
Calls: 4,672 (93%)
Puts: 344 (7%)
Current vs Prior -26.32%
Prior 7-Day Total 36,666
Calls: 32,711 (89%)
Puts: 3,955 (11%)
Prior 7-Day Average 5,238
Calls: 4,673 (89%)
Puts: 565 (11%)
Current vs Prior 7-Day Avg -29.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 8.47% | 16.72%
Prior 9.33% | 16.76%
Current vs Prior -9.19% | -0.23%
Prior 7-Day Avg 10.11% | 16.89%
Current vs 7-Day Avg -16.20% | -1.00%
Prior 7-Day Eod 9.33% | 16.76%
Current vs 7-Day Eod -9.19% | -0.23%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.53% | 10.82%
Calls: 11.76% | 10.31%
Puts: 9.30% | 11.32%
Prior 10.53% | 10.82%
Calls: 11.76% | 10.31%
Puts: 9.30% | 11.32%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.26% | 12.49%
Calls: 17.00% | 12.49%
Puts: 19.52% | 12.49%
Current vs 7-Day Avg -42.33% | -13.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($435.9K) vs puts ($109.3K). Call-heavy open interest (2,564 calls vs 1,132 puts) suggests bullish positioning. Declining open interest (down 26%) indicates positions being closed.

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 NEUTRAL
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 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1726.0028.60$27.309.5%10.93--
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. 7 found (avg delta 0.73, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1726.0028.60$27.309.5%10.93--
$160.00Jul 1716.9019.10$18.0012.2%10.85--
$165.00Jul 1712.8015.60$14.2019.7%10.79--
$170.00Jul 179.6012.00$10.8022.2%40.70--
$175.00Jul 176.507.70$7.1016.9%130.57256
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 179.9012.90$11.4026.3%10.7022
$180.00Jul 176.509.10$7.8033.3%100.58100

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 112, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 173.805.40$4.6034.8%250.43244
$175.00Jul 176.507.70$7.1016.9%130.57256
$190.00Jul 170.852.55$1.70100.0%70.21124
$200.00Jul 170.702.25$1.48104.7%50.15101
$170.00Jul 179.6012.00$10.8022.2%40.70--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.351.10$0.73102.7%110.07141
$175.00Jul 173.706.40$5.0553.5%110.4428
$180.00Jul 176.509.10$7.8033.3%100.58100
$155.00Jul 170.601.35$0.9876.5%50.1040
$165.00Jul 171.352.65$2.0065.0%50.2142

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. 10 found (best R:R 19.00, avg 6.95)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$195.00Jul 17$0.65$4.35$0.656.69$190.65
$180.00$190.00Jul 17$2.90$7.10$2.902.45$182.90
$175.00$180.00Jul 17$2.50$2.50$2.501.00$177.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Jul 17$0.25$4.75$0.2519.00$154.75
$150.00$145.00Jul 17$0.30$4.70$0.3015.67$149.70
$165.00$160.00Jul 17$0.42$4.58$0.4210.90$164.58
$160.00$155.00Jul 17$0.60$4.40$0.607.33$159.40
$170.00$165.00Jul 17$0.95$4.05$0.954.26$169.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 13.29, avg 1.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$160.00Jul 17$9.30$9.30$0.7013.29$159.30
$160.00$165.00Jul 17$3.80$3.80$1.203.17$163.80
$170.00$175.00Jul 17$3.70$3.70$1.302.85$173.70
$165.00$170.00Jul 17$3.40$3.40$1.602.12$168.40
$175.00$180.00Jul 17$2.50$2.50$2.501.00$177.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$180.00Jul 17$3.60$3.60$1.402.57$181.40
$180.00$175.00Jul 17$2.75$2.75$2.251.22$177.25
$175.00$170.00Jul 17$2.10$2.10$2.900.72$172.90
$170.00$165.00Jul 17$0.95$0.95$4.050.23$169.05
$160.00$155.00Jul 17$0.60$0.60$4.400.14$159.40

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. 6 found (cheapest 6.91% of stock, avg 9.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Jul 17$7.10$5.05$12.15$162.85$187.156.91%
$180.00Jul 17$4.60$7.80$12.40$167.60$192.407.05%
$170.00Jul 17$10.80$2.95$13.75$156.25$183.757.82%
$165.00Jul 17$14.20$2.00$16.20$148.80$181.209.21%
$160.00Jul 17$18.00$1.58$19.58$140.42$179.5811.14%
$150.00Jul 17$27.30$0.73$28.03$121.97$178.0315.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.15% of stock, avg 2.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$155.00Jul 17$1.05$0.98$2.03$152.97$197.03
$200.00$155.00Jul 17$1.48$0.98$2.46$152.54$202.46
$195.00$160.00Jul 17$1.05$1.58$2.63$157.37$197.63
$190.00$155.00Jul 17$1.70$0.98$2.68$152.32$192.68
$195.00$165.00Jul 17$1.05$2.00$3.05$161.95$198.05
$200.00$160.00Jul 17$1.48$1.58$3.06$156.94$203.06
$190.00$160.00Jul 17$1.70$1.58$3.28$156.72$193.28
$200.00$165.00Jul 17$1.48$2.00$3.48$161.52$203.48
$190.00$165.00Jul 17$1.70$2.00$3.70$161.30$193.70
$195.00$170.00Jul 17$1.05$2.95$4.00$166.00$199.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 6.14, avg credit $3.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160170/175Jul 17$4.30$0.706.14$155.70$174.30
180/185190/195Jul 17$4.25$0.755.67$180.75$194.25
160/165170/175Jul 17$4.12$0.884.68$160.88$174.12
145/150160/165Jul 17$4.10$0.904.56$145.90$164.10
150/155160/165Jul 17$4.05$0.954.26$150.95$164.05
145/150170/175Jul 17$4.00$1.004.00$146.00$174.00
155/160165/170Jul 17$4.00$1.004.00$156.00$169.00
150/155170/175Jul 17$3.95$1.053.76$151.05$173.95
145/150165/170Jul 17$3.70$1.302.85$146.30$168.70
150/155165/170Jul 17$3.65$1.352.70$151.35$168.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 13.29, cheapest $0.35)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 17$0.40$4.6011.50
$190.00$195.00$200.00Jul 17$1.08$3.923.63
$170.00$175.00$180.00Jul 17$1.20$3.803.17
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Jul 17$0.35$4.6513.29
$160.00$165.00$170.00Jul 17$0.53$4.478.43
$170.00$175.00$180.00Jul 17$0.65$4.356.69
$175.00$180.00$185.00Jul 17$0.85$4.154.88
$165.00$170.00$175.00Jul 17$1.15$3.853.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.13, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Jul 17-$0.40$4.60
$195.00$200.001:2Jul 17-$1.91$3.09
$175.00$180.001:2Jul 17-$2.10$2.90
$170.00$175.001:2Jul 17-$3.40$1.60
$150.00$160.001:2Jul 17-$8.70$1.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Jul 17-$0.13$4.87
$160.00$155.001:2Jul 17-$0.38$4.62
$155.00$150.001:2Jul 17-$0.48$4.52
$175.00$170.001:2Jul 17-$0.85$4.15
$170.00$165.001:2Jul 17-$1.05$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.16%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Jul 17$3.800.432.4%2.16%4.53%25244
$190.00Jul 17$0.850.218.1%0.48%8.54%7124
$200.00Jul 17$0.700.1513.8%0.40%14.14%5101
$195.00Jul 17$0.350.1410.9%0.20%11.10%3--

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 801 vol/day, 199 traded recently)

ILMN averages only 801 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 $140.00 01-21 call last traded $55.00 on 06/23 (now $64.70/$67.50) — try a limit near $64.70. Also watch the $190.00 12-18 call last traded $18.90 on 06/26 (now $18.40/$19.40) — try a limit near $18.90; the $170.00 08-21 call last traded $16.79 on 06/26 (now $16.30/$17.40) — try a limit near $16.79. Most tradeable put: the $110.00 01-21 put last traded $13.13 on 05/12 (now $9.30/$10.20) — try a limit near $9.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Jul 17$6.50$7.70$7.10$7.00 06/26$2.20–$10.35$7.00256
$175.00Aug 21$13.30$16.60$14.95$18.90 06/25$7.20–$16.85$14.95--
$175.00Sep 18$16.60$17.30$16.95$18.54 06/26$8.95–$19.35$16.95--
$175.00Dec 18$24.30$26.50$25.40$28.42 06/25$16.60–$28.35$25.40--
$175.00Jan 15$26.40$29.30$27.85$30.00 06/25$18.40–$30.25$27.85--
$175.00Jun 17$35.50$39.50$37.50$41.00 06/25$26.65–$40.25$37.50--
$175.00Jan 21$47.00$50.00$48.50$46.02 06/24$36.75–$50.75$47.00--
$180.00Jul 17$3.80$5.40$4.60$5.60 06/26$1.63–$7.45$4.60244
$180.00Aug 21$11.40$13.20$12.30$11.80 06/26$5.85–$14.35$11.8023
$180.00Sep 18$14.20$16.40$15.30$15.00 06/26$7.70–$17.05$15.00255
$180.00Dec 18$22.40$23.80$23.10$27.16 06/25$15.00–$25.90$23.10--
$180.00Jan 15$23.80$27.00$25.40$23.58 06/26$16.70–$27.75$23.80489
$180.00Jun 17$33.00$37.00$35.00$36.00 06/25$24.75–$37.75$35.00--
$180.00Jan 21$44.00$48.00$46.00$48.20 06/25$34.75–$48.25$46.00--
$170.00Jul 17$9.60$12.00$10.80$10.05 06/26$3.70–$13.50$10.05--
$170.00Aug 21$16.30$17.40$16.85$16.79 06/26$8.95–$19.80$16.7912
$170.00Sep 18$18.60$20.60$19.60$19.90 06/24$10.65–$22.65$19.60--
$170.00Dec 18$26.70$29.50$28.10$30.42 06/25$17.70–$30.85$28.10--
$170.00Jan 15$28.70$31.30$30.00$31.48 06/24$20.10–$33.15$30.00--
$170.00Jun 17$38.70$41.50$40.10$33.43 06/10$28.50–$42.80$38.705
$170.00Jan 21$49.20$52.00$50.60$47.01 06/24$38.25–$52.75$49.20--
$185.00Jul 17$2.10$3.70$2.90$3.40 06/26$0.98–$5.60$2.90--
$185.00Aug 21$9.50$11.50$10.50$12.00 06/26$4.20–$12.20$10.50--
$185.00Sep 18$12.10$13.80$12.95$16.20 06/25$6.20–$14.65$12.95--
$185.00Dec 18$19.90$21.30$20.60$24.20 06/25$13.60–$23.60$20.60--
$185.00Jan 15$21.60$25.10$23.35$23.70 06/24$15.30–$25.50$23.35--
$185.00Jun 17$31.10$35.00$33.05$26.09 06/10$23.00–$35.75$31.10--
$185.00Jan 21$42.90$46.00$44.45$47.25 06/25$33.25–$46.25$44.45--
$165.00Jul 17$12.80$15.60$14.20$13.79 06/26$5.20–$17.80$13.79--
$165.00Aug 21$19.00$21.80$20.40$11.10 06/18$10.85–$23.15$19.00--
$165.00Sep 18$21.00$24.00$22.50$26.80 06/25$12.85–$25.75$22.50--
$165.00Dec 18$29.20$32.10$30.65$29.83 06/26$20.30–$33.65$29.83--
$165.00Jan 15$31.50$34.10$32.80$32.10 06/26$22.20–$35.85$32.10--
$165.00Jun 17$40.00$44.00$42.00$34.56 06/12$30.70–$45.25$40.00--
$165.00Jan 21$50.50$54.50$52.50$52.75 06/24$40.20–$55.50$52.50--
$190.00Jul 17$0.85$2.55$1.70$2.60 06/26$0.73–$4.05$1.70124
$190.00Aug 21$7.90$9.70$8.80$10.70 06/25$3.65–$9.55$8.80--
$190.00Sep 18$9.70$11.20$10.45$12.20 06/25$5.30–$12.70$10.45--
$190.00Dec 18$18.40$19.40$18.90$18.90 06/26$12.15–$20.80$18.90108
$190.00Jan 15$20.60$23.30$21.95$23.10 06/25$13.85–$23.45$21.95--
$190.00Jan 21$40.50$44.00$42.25$32.88 05/29$31.50–$44.75$40.5015
$160.00Jul 17$16.90$19.10$18.00$22.32 06/25$7.35–$22.15$18.00--
$160.00Aug 21$22.30$24.50$23.40$25.33 06/26$13.20–$26.65$23.40--
$160.00Sep 18$24.40$27.30$25.85$24.50 06/26$15.00–$29.20$24.50324
$160.00Dec 18$31.50$35.20$33.35$24.02 06/18$22.55–$37.10$31.50--
$160.00Jan 15$34.00$37.00$35.50$39.60 06/25$24.30–$39.05$35.50--
$160.00Jun 17$42.50$47.00$44.75$34.84 06/22$32.75–$47.80$42.50--
$160.00Jan 21$53.00$57.00$55.00$55.20 06/25$42.50–$58.00$55.00--
$195.00Jul 17$0.35$1.75$1.05$1.45 06/26$0.40–$2.95$1.05--
$195.00Aug 21$6.30$8.00$7.15$9.15 06/25$2.80–$7.95$7.15--
$195.00Sep 18$8.70$9.70$9.20$11.72 06/25$4.40–$10.60$9.2084
$195.00Dec 18$16.10$18.00$17.05$17.98 06/26$10.90–$19.20$17.05--
$195.00Jan 15$18.00$21.10$19.55$12.80 06/08$12.55–$21.40$18.00--
$195.00Jan 21$38.90$42.00$40.45$31.44 06/12$29.75–$42.50$38.90--
$155.00Jul 17$21.40$24.10$22.75$26.50 06/25$10.10–$26.70$22.75--
$155.00Sep 18$27.50$29.80$28.65$28.08 06/26$16.85–$32.65$28.08--
$155.00Dec 18$35.10$37.80$36.45$25.00 06/18$24.75–$40.10$35.10--
$155.00Jan 15$37.20$39.90$38.55$37.78 06/24$26.65–$42.15$37.78--
$155.00Jun 17$46.30$49.50$47.90$46.45 06/24$35.00–$51.00$46.45--
$155.00Jan 21$55.50$59.50$57.50$48.36 06/05$44.50–$60.10$55.50--
$200.00Jul 17$0.70$2.25$1.48$2.49 06/25$0.33–$2.20$1.48101
$200.00Aug 21$5.20$6.50$5.85$5.80 06/26$2.58–$6.75$5.8049
$200.00Sep 18$6.70$8.30$7.50$7.60 06/26$3.70–$9.45$7.50--
$200.00Dec 18$14.00$16.10$15.05$14.61 06/26$9.70–$17.45$14.61--
$200.00Jan 15$16.30$19.50$17.90$20.00 06/25$11.55–$19.90$17.90--
$200.00Jun 17$26.10$29.50$27.80$20.41 06/18$18.75–$29.30$26.10--
$200.00Jan 21$36.00$40.50$38.25$40.00 06/25$28.50–$40.75$38.25--
$150.00Jul 17$26.00$28.60$27.30$29.50 06/26$13.05–$31.05$27.30--
$150.00Aug 21$29.90$32.40$31.15$33.87 06/25$19.20–$34.40$31.15--
$150.00Sep 18$31.30$34.50$32.90$29.80 06/26$19.95–$36.45$31.30273
$150.00Dec 18$38.30$41.30$39.80$42.00 06/26$27.30–$43.20$39.80--
$150.00Jan 15$40.20$42.50$41.35$42.65 06/26$29.15–$45.10$41.35--
$150.00Jun 17$48.50$52.50$50.50$50.90 06/24$37.00–$53.65$50.50--
$150.00Jan 21$58.00$62.00$60.00$63.70 06/25$46.90–$63.00$60.00--
$145.00Jul 17$30.70$33.40$32.05$33.96 06/26$16.70–$36.10$32.05--
$145.00Aug 21$34.00$36.40$35.20$36.94 06/26$22.65–$38.55$35.20--
$145.00Sep 18$35.00$37.60$36.30$36.45 06/24$22.95–$40.40$36.30--
$145.00Dec 18$42.00$44.70$43.35$47.00 06/25$29.95–$46.80$43.35--
$145.00Jan 15$43.40$46.20$44.80$49.22 06/25$31.70–$48.40$44.80--
$145.00Jan 21$61.40$64.50$62.95$49.09 06/08$48.75–$65.75$61.40--
$210.00Jul 17$0.00$1.05$0.53$0.42 06/26$0.18–$1.43$0.42--
$210.00Aug 21$3.50$4.30$3.90$4.84 06/25$1.38–$4.65$3.9024
$210.00Sep 18$4.30$6.10$5.20$6.95 06/25$2.60–$6.75$5.20--
$210.00Dec 18$11.70$13.30$12.50$15.20 06/25$7.90–$14.15$12.50--
$210.00Jan 15$13.40$16.80$15.10$17.50 06/25$9.20–$16.45$15.10--
$210.00Jun 17$22.00$26.50$24.25$24.03 06/24$16.25–$25.95$24.03--
$210.00Jan 21$33.00$37.00$35.00$35.75 06/24$25.75–$37.25$35.00--
$140.00Jul 17$35.40$38.20$36.80$36.20 06/26$20.60–$40.85$36.20--
$140.00Aug 21$37.80$40.60$39.20$38.80 06/24$26.40–$42.90$38.80--
$140.00Sep 18$39.00$41.00$40.00$28.27 06/22$26.10–$44.35$39.00--
$140.00Dec 18$45.30$47.70$46.50$34.73 06/22$32.95–$50.60$45.30--
$140.00Jan 15$47.10$49.60$48.35$49.50 06/25$34.55–$51.90$48.35--
$140.00Jan 21$64.70$67.50$66.10$55.00 06/23$51.20–$68.60$64.7053
$135.00Jul 17$40.60$43.20$41.90$27.22 06/18$25.05–$46.10$40.60--
$135.00Aug 21$42.70$45.00$43.85$45.00 06/25$30.35–$47.40$43.85--
$135.00Sep 18$43.50$45.70$44.60$42.94 06/26$29.85–$48.90$43.50--
$135.00Dec 18$48.90$51.80$50.35$49.83 06/24$35.85–$54.20$49.83--
$135.00Jan 15$50.30$53.20$51.75$52.05 06/24$37.70–$55.65$51.75--
$220.00Jul 17$0.00$0.75$0.38$0.20 06/26$0.10–$1.25$0.20--
$125.00Jan 15$58.10$60.90$59.50--$59.50–$59.50—$58.1041
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Jul 17$3.70$6.40$5.05$6.50 06/26$4.65–$20.35$5.0528
$175.00Aug 21$10.10$13.50$11.80$11.90 06/26$10.95–$19.90$11.806
$175.00Sep 18$12.30$14.90$13.60$15.15 06/26$12.75–$25.55$13.60--
$175.00Dec 18$18.60$21.70$20.15$20.19 06/25$20.00–$30.55$20.15--
$175.00Jan 15$20.30$23.80$22.05$21.88 06/25$21.45–$31.60$21.88--
$180.00Jul 17$6.50$9.10$7.80$8.97 06/26$6.60–$24.25$7.80100
$180.00Aug 21$12.90$16.00$14.45$15.99 06/24$12.90–$23.25$14.45--
$180.00Sep 18$15.30$18.50$16.90$16.70 06/25$15.40–$28.85$16.70--
$180.00Dec 18$21.60$24.40$23.00$30.50 06/12$22.40–$33.75$23.00--
$180.00Jan 15$23.20$26.60$24.90$24.00 06/25$24.00–$34.90$24.00--
$180.00Jan 21$36.50$39.80$38.15$44.30 06/22$37.90–$46.25$38.15--
$170.00Jul 17$1.70$4.20$2.95$4.47 06/26$2.60–$16.25$2.95--
$170.00Aug 21$8.20$11.30$9.75$10.30 06/26$8.85–$16.75$9.75--
$170.00Sep 18$10.50$14.00$12.25$17.80 06/23$11.40–$22.15$12.2525
$170.00Jan 15$17.70$21.60$19.65$24.52 06/15$18.90–$28.40$19.65--
$170.00Jun 17$24.50$28.50$26.50$26.40 06/24$25.25–$33.75$26.40--
$170.00Jan 21$31.00$35.00$33.00$38.25 06/22$32.75–$40.25$33.00--
$185.00Jul 17$9.90$12.90$11.40$11.18 06/26$9.45–$28.70$11.1822
$185.00Aug 21$16.50$18.40$17.45$27.67 06/18$16.00–$27.15$17.452
$165.00Jul 17$1.35$2.65$2.00$3.10 06/26$2.00–$13.05$2.0042
$165.00Aug 21$6.60$9.30$7.95$8.65 06/24$7.05–$14.00$7.95--
$165.00Sep 18$7.70$11.50$9.60$11.00 06/24$9.25–$19.15$9.60--
$165.00Jan 15$15.50$18.90$17.20$22.64 06/15$16.60–$25.85$17.20--
$165.00Jan 21$28.50$33.00$30.75$41.85 05/26$29.75–$37.25$30.75--
$190.00Aug 21$19.30$21.60$20.45$22.50 06/24$18.85–$31.25$20.453
$190.00Sep 18$21.70$24.60$23.15$31.10 06/16$21.25–$36.50$23.15--
$160.00Jul 17$0.95$2.20$1.58$2.02 06/26$1.40–$10.00$1.5876
$160.00Aug 21$5.00$7.30$6.15$6.00 06/25$5.45–$11.00$6.0030
$160.00Sep 18$5.80$9.30$7.55$8.45 06/26$7.45–$15.70$7.55--
$160.00Dec 18$12.20$14.70$13.45$14.55 06/26$13.45–$21.30$13.45--
$160.00Jun 17$19.50$24.00$21.75$27.00 06/18$20.70–$28.15$21.75--
$155.00Jul 17$0.60$1.35$0.98$1.15 06/25$0.98–$7.35$0.9840
$155.00Aug 21$3.70$5.10$4.40$5.37 06/26$3.65–$9.00$4.4019
$155.00Sep 18$4.00$8.10$6.05$7.47 06/04$5.30–$13.55$6.05--
$155.00Jan 15$11.00$14.80$12.90$18.10 06/22$12.70–$20.05$12.90--
$200.00Jan 15$35.60$38.90$37.25$43.00 06/04$35.50–$49.60$37.25--
$150.00Jul 17$0.35$1.10$0.73$0.85 06/26$0.65–$5.35$0.73141
$150.00Aug 21$2.75$4.00$3.38$3.85 06/26$3.25–$6.80$3.3815
$150.00Sep 18$2.85$6.50$4.68$5.60 06/26$4.68–$11.25$4.6837
$150.00Dec 18$8.30$11.70$10.00$14.00 06/10$9.80–$16.10$10.00--
$150.00Jan 15$9.50$13.20$11.35$11.25 06/25$11.05–$17.50$11.25--
$150.00Jun 17$15.50$19.80$17.65$21.62 06/18$16.75–$23.05$17.65--
$150.00Jan 21$21.50$26.00$23.75$26.00 06/03$23.25–$29.70$23.75--
$145.00Jul 17$0.15$0.70$0.43$0.45 06/26$0.25–$3.80$0.4334
$145.00Aug 21$1.55$2.95$2.25$2.77 06/25$2.25–$5.65$2.25--
$145.00Sep 18$1.65$5.30$3.47$4.35 06/26$3.47–$9.15$3.4739
$145.00Jan 15$8.10$11.50$9.80$10.28 06/25$9.80–$15.20$9.80--
$145.00Jun 17$13.50$18.00$15.75$19.57 06/12$14.95–$20.80$15.75--
$145.00Jan 21$19.70$24.00$21.85$27.20 06/08$21.25–$26.85$21.85--
$140.00Jul 17$0.05$0.95$0.50$0.20 06/25$0.18–$2.50$0.20--
$140.00Aug 21$0.30$2.95$1.63$2.30 06/24$1.63–$4.10$1.63--
$140.00Sep 18$1.35$3.40$2.38$3.40 06/26$2.38–$7.30$2.38109
$140.00Dec 18$5.50$9.40$7.45$10.55 06/17$6.95–$12.10$7.45--
$140.00Jan 15$6.70$10.00$8.35$8.94 06/26$8.20–$13.50$8.35--
$135.00Jul 17$0.00$1.15$0.57$0.16 06/25$0.15–$1.90$0.16--
$135.00Aug 21$1.00$1.85$1.43$1.40 06/25$1.30–$2.95$1.40--
$135.00Sep 18$0.70$4.30$2.50$2.30 06/25$2.28–$5.80$2.30--
$135.00Dec 18$4.40$8.10$6.25$9.70 06/11$5.80–$10.90$6.25--
$135.00Jan 15$5.20$9.10$7.15$7.40 06/25$7.00–$11.70$7.15--
$135.00Jun 17$10.00$14.10$12.05$16.50 06/09$12.05–$16.90$12.05--
$135.00Jan 21$15.50$20.00$17.75$20.20 06/23$17.25–$22.50$17.75--
$130.00Jul 17$0.00$2.15$1.08$0.47 06/22$0.15–$1.33$0.47--
$130.00Aug 21$0.10$1.55$0.83$1.22 06/26$0.83–$1.98$0.83--
$130.00Sep 18$0.55$2.45$1.50$1.96 06/26$1.50–$4.45$1.5034
$130.00Dec 18$4.50$6.60$5.55$6.70 06/23$4.93–$8.75$5.55--
$130.00Jan 15$4.90$7.50$6.20$8.10 06/22$6.10–$9.90$6.20--
$130.00Jan 21$14.00$18.50$16.25$16.00 06/25$15.50–$20.50$16.00--
$125.00Jul 17$0.00$2.15$1.08$0.15 06/23$0.18–$1.35$0.15--
$125.00Sep 18$0.05$2.00$1.02$1.38 06/25$1.02–$3.23$1.02--
$125.00Dec 18$2.50$6.20$4.35$5.80 06/16$4.03–$7.05$4.35--
$125.00Jan 15$3.10$6.50$4.80$7.70 06/11$4.80–$8.25$4.80--
$125.00Jan 21$12.10$16.60$14.35$16.65 06/16$13.85–$18.10$14.35--
$230.00Sep 18$53.70$56.60$55.15$67.35 06/15$51.70–$72.70$55.15--
$120.00Jul 17$0.00$1.15$0.57$1.43 05/26$0.38–$1.18$0.57--
$120.00Aug 21$0.00$1.15$0.57$0.73 06/25$0.43–$1.65$0.57--
$120.00Sep 18$0.25$1.35$0.80$1.97 06/12$0.80–$2.50$0.80100
$120.00Dec 18$1.55$4.80$3.18$4.60 06/18$3.18–$5.85$3.18--
$120.00Jan 15$2.60$5.80$4.20$5.00 06/16$4.10–$7.40$4.20--
$120.00Jan 21$10.50$15.50$13.00$19.00 05/04$12.30–$16.15$13.00--
$115.00Jul 17$0.00$1.15$0.57$0.32 06/08$0.38–$1.08$0.32--
$115.00Sep 18$0.15$1.05$0.60$0.84 06/25$0.60–$1.90$0.60--
$115.00Dec 18$1.15$4.70$2.93$4.10 06/05$2.60–$4.85$2.93--
$115.00Jan 15$1.20$4.80$3.00$3.80 06/24$3.00–$5.50$3.00--
$240.00Aug 21$62.50$65.50$64.00$64.70 06/26$59.90–$78.25$64.00--
$110.00Jul 17$0.00$2.15$1.08$0.38 06/09$0.23–$1.08$0.38--
$110.00Sep 18$0.05$1.00$0.53$0.70 06/25$0.53–$1.60$0.53--
$110.00Dec 18$0.40$3.80$2.10$3.70 06/08$2.10–$3.80$2.10--
$110.00Jan 15$1.50$3.80$2.65$6.73 05/06$2.65–$4.45$2.65217
$110.00Jan 21$9.30$10.20$9.75$13.13 05/12$9.75–$13.00$9.7513
$105.00Sep 18$0.10$0.75$0.43$0.54 06/23$0.43–$1.27$0.43--
$105.00Dec 18$0.20$3.50$1.85$2.15 06/24$1.63–$3.15$1.85--
$105.00Jan 15$0.70$4.40$2.55$3.23 06/10$2.30–$3.60$2.55--
$105.00Jan 21$6.70$10.20$8.45$9.60 06/24$8.45–$11.30$8.45--
$250.00Sep 18$72.60$75.20$73.90$74.80 06/26$70.15–$92.25$73.90--
$100.00Sep 18$0.00$0.65$0.33$0.44 06/18$0.33–$0.78$0.33--
$100.00Dec 18$0.00$3.30$1.65$1.70 06/24$1.28–$2.73$1.65--
$100.00Jan 15$0.85$3.50$2.17$2.08 06/25$1.83–$3.05$2.08--
$100.00Jun 17$2.00$6.40$4.20$5.19 06/10$4.15–$5.90$4.20--
$100.00Jan 21$5.40$10.00$7.70$8.77 05/29$7.50–$10.00$7.70--
$95.00Sep 18$0.00$0.75$0.38$0.65 06/01$0.38–$1.20$0.38--

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 221
Total Puts 157
Put/Call Ratio 0.71
Net Difference 64

Prior's Put/Call Breakdown

Total Calls 333
Total Puts 229
Put/Call Ratio 0.69
Net Difference 104

Prior 7-Day Put/Call Summary

Total Calls 4,985
Total Puts 1,384
Average Put/Call Ratio 0.37
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