NEW Tour v251
ILMN
ILLUMINA INC
$183.89 +4.58%
$184.20 (+0.17%)🌙
as of 07/01 06:36 PM
(6/30 18:33) ◀
|
Wednesday, July 1, 2026 (6:36pm)
January 2026
|
▶ (7/2 18:35)
◀ 7/1 18:36 ▶

Option Volume

Detail
ℹ
Current (07/01) 561
Calls: 461 (82%)
Puts: 100 (18%)
Prior (06/30) 378
Calls: 221 (58%)
Puts: 157 (42%)
Current vs Prior +48.41%
Calls: +108.60% (Calls)
Puts: -36.31% (Puts)
Prior 7-Day Total 5,297
Calls: 4,047 (76%)
Puts: 1,250 (24%)
Prior 7-Day Average 756
Calls: 578 (76%)
Puts: 178 (24%)
Current vs Prior 7-Day Avg -25.86%
Calls: -20.26%
Puts: -44.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $768.7K
Calls: $730.5K (95%)
Puts: $38.1K (5%)
Prior (06/30) $545.2K
Calls: $435.9K (80%)
Puts: $109.3K (20%)
Current vs Prior +40.99%
Calls: +67.60%
Puts: -65.11%
Prior 7-Day Total $6.44M
Calls: $5.68M (88%)
Puts: $768.9K (12%)
Prior 7-Day Average $920.6K
Calls: $810.8K (88%)
Puts: $109.8K (12%)
Current vs Prior 7-Day Avg -16.51%
Calls: -9.90%
Puts: -65.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.22
Prior (06/30) 0.71
Current vs Prior -69.47%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -50.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 4,644
Calls: 3,808 (82%)
Puts: 836 (18%)
Prior (06/30) 3,696
Calls: 2,564 (69%)
Puts: 1,132 (31%)
Current vs Prior +25.65%
Prior 7-Day Total 33,429
Calls: 29,020 (87%)
Puts: 4,409 (13%)
Prior 7-Day Average 4,775
Calls: 4,145 (87%)
Puts: 629 (13%)
Current vs Prior 7-Day Avg -2.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 9.00% | 16.80%
Prior 8.47% | 16.72%
Current vs Prior +6.21% | +0.50%
Prior 7-Day Avg 9.75% | 16.83%
Current vs 7-Day Avg -7.71% | -0.13%
Prior 7-Day Eod 8.47% | 16.72%
Current vs 7-Day Eod +6.21% | +0.50%
Sentiment BEARISH

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 16.74% | 11.27%
Calls: 16.53% | 11.48%
Puts: 16.94% | 11.05%
Current vs 7-Day Avg -37.09% | -3.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($730.5K) vs puts ($38.1K). Extreme bullish P/C ratio of 0.22 - heavy call buying (461 calls vs 100 puts). P/C ratio dropping 69% - sentiment shifting bullish. Call-heavy open interest (3,808 calls vs 836 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 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 1 of results (avg 6.7%, best 6.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 1743.0046.00$44.506.7%10.99--
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 0.78, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 1743.0046.00$44.506.7%10.99--
$160.00Jul 1724.2026.90$25.5510.6%190.9373
$165.00Jul 1719.2022.00$20.6013.6%310.86147
$170.00Jul 1714.9017.90$16.4018.3%20.80121
$175.00Jul 1711.5013.90$12.7018.9%660.72264
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 305, top 66)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1711.5013.90$12.7018.9%660.72264
$190.00Jul 174.304.90$4.6013.0%660.40121
$195.00Jul 172.254.50$3.3866.6%370.3141
$165.00Jul 1719.2022.00$20.6013.6%310.86147
$160.00Jul 1724.2026.90$25.5510.6%190.9373
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.100.35$0.22113.6%150.03141
$155.00Jul 170.050.60$0.33166.7%140.0445
$160.00Jul 170.450.90$0.6866.2%90.0878
$165.00Jul 170.852.20$1.5388.2%50.1445
$180.00Jul 174.206.00$5.1035.3%30.38--

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. 13 found (best R:R 141.86, avg 17.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Jul 17$0.63$4.37$0.636.94$195.63
$200.00$210.00Jul 17$1.70$8.30$1.704.88$201.70
$190.00$195.00Jul 17$1.22$3.78$1.223.10$191.22
$185.00$190.00Jul 17$2.40$2.60$2.401.08$187.40
$180.00$185.00Jul 17$2.55$2.45$2.550.96$182.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$130.00Jul 17$0.14$19.86$0.14141.86$149.86
$155.00$150.00Jul 17$0.11$4.89$0.1144.45$154.89
$160.00$155.00Jul 17$0.35$4.65$0.3513.29$159.65
$170.00$165.00Jul 17$0.80$4.20$0.805.25$169.20
$165.00$160.00Jul 17$0.85$4.15$0.854.88$164.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 18.05, avg 1.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$160.00Jul 17$18.95$18.95$1.0518.05$158.95
$165.00$170.00Jul 17$4.20$4.20$0.805.25$169.20
$170.00$175.00Jul 17$3.70$3.70$1.302.85$173.70
$175.00$180.00Jul 17$3.15$3.15$1.851.70$178.15
$180.00$185.00Jul 17$2.55$2.55$2.451.04$182.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$175.00Jul 17$1.42$1.42$3.580.40$178.58
$175.00$170.00Jul 17$1.35$1.35$3.650.37$173.65
$165.00$160.00Jul 17$0.85$0.85$4.150.20$164.15
$170.00$165.00Jul 17$0.80$0.80$4.200.19$169.20
$160.00$155.00Jul 17$0.35$0.35$4.650.08$159.65

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. 5 found (cheapest 7.97% of stock, avg 10.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Jul 17$9.55$5.10$14.65$165.35$194.657.97%
$175.00Jul 17$12.70$3.68$16.38$158.62$191.388.91%
$170.00Jul 17$16.40$2.33$18.73$151.27$188.7310.19%
$165.00Jul 17$20.60$1.53$22.13$142.87$187.1312.03%
$160.00Jul 17$25.55$0.68$26.23$133.77$186.2314.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.94% of stock, avg 3.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$160.00Jul 17$1.05$0.68$1.73$158.27$211.73
$210.00$165.00Jul 17$1.05$1.53$2.58$162.42$212.58
$210.00$170.00Jul 17$1.05$2.33$3.38$166.62$213.38
$200.00$160.00Jul 17$2.75$0.68$3.43$156.57$203.43
$195.00$160.00Jul 17$3.38$0.68$4.06$155.94$199.06
$200.00$165.00Jul 17$2.75$1.53$4.28$160.72$204.28
$210.00$175.00Jul 17$1.05$3.68$4.73$170.27$214.73
$195.00$165.00Jul 17$3.38$1.53$4.91$160.09$199.91
$200.00$170.00Jul 17$2.75$2.33$5.08$164.92$205.08
$190.00$160.00Jul 17$4.60$0.68$5.28$154.72$195.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 10.11, avg credit $2.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Jul 17$4.55$0.4510.11$155.45$169.55
160/165170/175Jul 17$4.55$0.4510.11$160.45$174.55
150/155165/170Jul 17$4.31$0.696.25$150.69$169.31
155/160170/175Jul 17$4.05$0.954.26$155.95$174.05
160/165175/180Jul 17$4.00$1.004.00$161.00$179.00
165/170175/180Jul 17$3.95$1.053.76$166.05$178.95
170/175180/185Jul 17$3.90$1.103.55$171.10$183.90
175/180185/190Jul 17$3.82$1.183.24$176.18$188.82
150/155170/175Jul 17$3.81$1.193.20$151.19$173.81
170/175185/190Jul 17$3.75$1.253.00$171.25$188.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 70.43, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Jul 17$0.15$4.8532.33
$165.00$170.00$175.00Jul 17$0.50$4.509.00
$170.00$175.00$180.00Jul 17$0.55$4.458.09
$190.00$195.00$200.00Jul 17$0.59$4.417.47
$175.00$180.00$185.00Jul 17$0.60$4.407.33
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 17$0.07$4.9370.43
$150.00$155.00$160.00Jul 17$0.24$4.7619.83
$155.00$160.00$165.00Jul 17$0.50$4.509.00
$165.00$170.00$175.00Jul 17$0.55$4.458.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-6.60, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$160.001:2Jul 17-$6.60$13.40
$195.00$200.001:2Jul 17-$2.12$2.88
$190.00$195.001:2Jul 17-$2.16$2.84
$185.00$190.001:2Jul 17-$2.20$2.80
$180.00$185.001:2Jul 17-$4.45$0.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Jul 17-$0.11$4.89
$170.00$165.001:2Jul 17-$0.73$4.27
$175.00$170.001:2Jul 17-$0.98$4.02
$180.00$175.001:2Jul 17-$2.26$2.74
$150.00$130.001:2Jul 17$0.06$19.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.26%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Jul 17$6.000.520.6%3.26%3.87%14611
$190.00Jul 17$4.300.403.3%2.34%5.66%66121
$195.00Jul 17$2.250.316.0%1.22%7.27%3741
$200.00Jul 17$1.500.258.8%0.82%9.58%12101
$210.00Jul 17$0.550.1214.2%0.30%14.50%2--

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, 198 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 $150.00 01-21 call last traded $63.70 on 06/25 (now $64.50/$67.50) — try a limit near $64.50. Also watch the $185.00 01-21 call last traded $47.25 on 06/25 (now $48.00/$50.60) — try a limit near $48.00; the $200.00 12-18 call last traded $14.61 on 06/26 (now $18.90/$20.00) — try a limit near $18.90. Most tradeable put: the $180.00 12-18 put last traded $30.50 on 06/12 (now $19.00/$21.50) — try a limit near $20.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 17$6.00$8.00$7.00$3.40 06/26$0.98–$7.00$6.00611
$185.00Aug 21$13.10$15.60$14.35$12.00 06/26$4.20–$14.35$13.10--
$185.00Sep 18$15.70$18.30$17.00$16.20 06/25$6.20–$17.00$16.2052
$185.00Dec 18$24.90$26.50$25.70$24.20 06/25$13.60–$25.70$24.90--
$185.00Jan 15$26.60$29.60$28.10$23.70 06/24$15.30–$28.10$26.60--
$185.00Jun 17$35.50$40.00$37.75$26.09 06/10$23.00–$37.75$35.501
$185.00Jan 21$48.00$50.60$49.30$47.25 06/25$33.25–$49.30$48.0019
$180.00Jul 17$8.60$10.50$9.55$5.60 06/26$1.63–$9.55$8.60239
$180.00Aug 21$15.30$18.10$16.70$11.80 06/26$5.85–$16.70$15.3031
$180.00Sep 18$17.90$21.30$19.60$15.00 06/26$7.70–$19.60$17.90--
$180.00Dec 18$26.30$29.60$27.95$27.16 06/25$15.00–$27.95$27.1626
$180.00Jan 15$28.60$31.90$30.25$23.58 06/26$16.70–$30.25$28.60487
$180.00Jun 17$38.00$42.50$40.25$36.00 06/25$24.75–$40.25$38.00--
$180.00Jan 21$49.00$52.30$50.65$48.20 06/25$34.75–$50.65$49.00--
$190.00Jul 17$4.30$4.90$4.60$2.60 06/26$0.73–$4.60$4.30121
$190.00Aug 21$10.10$13.20$11.65$10.70 06/25$3.65–$11.65$10.7013
$190.00Sep 18$12.80$16.30$14.55$12.20 06/25$5.30–$14.55$12.80--
$190.00Dec 18$22.10$25.50$23.80$18.90 06/26$12.15–$23.80$22.10--
$190.00Jan 15$23.80$27.40$25.60$23.10 06/25$13.85–$25.60$23.80--
$190.00Jan 21$44.50$49.00$46.75$32.88 05/29$31.50–$46.75$44.50--
$175.00Jul 17$11.50$13.90$12.70$7.00 06/26$2.20–$12.70$11.50264
$175.00Aug 21$17.50$20.70$19.10$18.90 06/25$7.20–$19.10$18.9010
$175.00Sep 18$21.30$24.10$22.70$18.54 06/26$8.95–$22.70$21.30116
$175.00Dec 18$28.90$31.50$30.20$28.42 06/25$16.60–$30.20$28.9012
$175.00Jan 15$31.00$34.60$32.80$30.00 06/25$18.40–$32.80$31.00--
$175.00Jun 17$40.50$44.40$42.45$41.00 06/25$26.65–$42.45$41.00--
$175.00Jan 21$51.00$55.00$53.00$46.02 06/24$36.75–$53.00$51.00--
$195.00Jul 17$2.25$4.50$3.38$1.45 06/26$0.40–$3.38$2.2541
$195.00Aug 21$7.80$11.70$9.75$9.15 06/25$2.80–$9.75$9.15--
$195.00Sep 18$10.70$14.30$12.50$11.72 06/25$4.40–$12.50$11.72--
$195.00Dec 18$19.70$22.50$21.10$17.98 06/26$10.90–$21.10$19.7065
$195.00Jan 15$21.50$25.50$23.50$12.80 06/08$12.55–$23.50$21.50--
$195.00Jan 21$43.10$46.70$44.90$31.44 06/12$29.75–$44.90$43.10--
$170.00Jul 17$14.90$17.90$16.40$10.05 06/26$3.70–$16.40$14.90121
$170.00Aug 21$21.50$23.90$22.70$16.79 06/26$8.95–$22.70$21.5014
$170.00Sep 18$23.40$26.50$24.95$19.90 06/24$10.65–$24.95$23.40--
$170.00Dec 18$31.60$35.10$33.35$30.42 06/25$17.70–$33.35$31.60--
$170.00Jan 15$33.70$37.50$35.60$31.48 06/24$20.10–$35.60$33.70--
$170.00Jun 17$43.00$46.90$44.95$33.43 06/10$28.50–$44.95$43.00--
$170.00Jan 21$53.50$58.00$55.75$47.01 06/24$38.25–$55.75$53.50--
$200.00Jul 17$1.50$4.00$2.75$2.49 06/25$0.33–$2.75$2.49101
$200.00Aug 21$7.20$10.00$8.60$5.80 06/26$2.58–$8.60$7.20--
$200.00Sep 18$9.10$12.20$10.65$7.60 06/26$3.70–$10.65$9.10--
$200.00Dec 18$18.90$20.00$19.45$14.61 06/26$9.70–$19.45$18.90231
$200.00Jan 15$19.70$23.90$21.80$20.00 06/25$11.55–$21.80$20.00--
$200.00Jun 17$29.70$33.90$31.80$20.41 06/18$18.75–$31.80$29.70--
$200.00Jan 21$42.10$45.00$43.55$40.00 06/25$28.50–$43.55$42.10--
$165.00Jul 17$19.20$22.00$20.60$13.79 06/26$5.20–$20.60$19.20147
$165.00Aug 21$24.20$27.50$25.85$11.10 06/18$10.85–$25.85$24.20--
$165.00Sep 18$26.70$29.90$28.30$26.80 06/25$12.85–$28.30$26.80--
$165.00Dec 18$34.60$38.10$36.35$29.83 06/26$20.30–$36.35$34.60--
$165.00Jan 15$36.50$39.60$38.05$32.10 06/26$22.20–$38.05$36.5035
$165.00Jun 17$45.50$50.00$47.75$34.56 06/12$30.70–$47.75$45.50--
$165.00Jan 21$56.00$60.00$58.00$52.75 06/24$40.20–$58.00$56.00--
$160.00Jul 17$24.20$26.90$25.55$22.32 06/25$7.35–$25.55$24.2073
$160.00Aug 21$28.00$31.50$29.75$25.33 06/26$13.20–$29.75$28.00--
$160.00Sep 18$30.40$33.40$31.90$24.50 06/26$15.00–$31.90$30.40313
$160.00Dec 18$37.80$41.20$39.50$24.02 06/18$22.55–$39.50$37.80--
$160.00Jan 15$39.80$42.50$41.15$39.60 06/25$24.30–$41.15$39.80--
$160.00Jun 17$48.60$52.50$50.55$34.84 06/22$32.75–$50.55$48.60--
$160.00Jan 21$58.50$62.90$60.70$55.20 06/25$42.50–$60.70$58.50--
$210.00Jul 17$0.55$1.55$1.05$0.42 06/26$0.18–$1.43$0.55--
$210.00Aug 21$3.90$7.60$5.75$4.84 06/25$1.38–$5.75$4.8441
$210.00Sep 18$6.90$10.00$8.45$6.95 06/25$2.60–$8.45$6.95100
$210.00Dec 18$15.10$17.50$16.30$15.20 06/25$7.90–$16.30$15.20--
$210.00Jan 15$16.20$20.20$18.20$17.50 06/25$9.20–$18.20$17.50--
$210.00Jun 17$26.20$30.50$28.35$24.03 06/24$16.25–$28.35$26.20--
$210.00Jan 21$37.00$41.50$39.25$35.75 06/24$25.75–$39.25$37.00--
$155.00Jul 17$28.90$31.70$30.30$26.50 06/25$10.10–$30.30$28.90--
$155.00Sep 18$34.10$37.20$35.65$28.08 06/26$16.85–$35.65$34.10--
$155.00Dec 18$41.10$44.20$42.65$25.00 06/18$24.75–$42.65$41.10--
$155.00Jan 15$43.00$46.40$44.70$37.78 06/24$26.65–$44.70$43.00--
$155.00Jun 17$51.00$55.40$53.20$46.45 06/24$35.00–$53.20$51.00--
$155.00Jan 21$61.00$65.50$63.25$48.36 06/05$44.50–$63.25$61.00--
$150.00Jul 17$33.20$36.50$34.85$29.50 06/26$13.05–$34.85$33.20--
$150.00Aug 21$36.60$39.40$38.00$33.87 06/25$19.20–$38.00$36.607
$150.00Sep 18$38.00$40.50$39.25$29.80 06/26$19.95–$39.25$38.00--
$150.00Dec 18$44.50$48.00$46.25$42.00 06/26$27.30–$46.25$44.50--
$150.00Jan 15$46.30$49.10$47.70$42.65 06/26$29.15–$47.70$46.30--
$150.00Jun 17$54.00$58.30$56.15$50.90 06/24$37.00–$56.15$54.00--
$150.00Jan 21$64.50$67.50$66.00$63.70 06/25$46.90–$66.00$64.50390
$220.00Jul 17$0.00$0.55$0.28$0.20 06/26$0.10–$1.25$0.20--
$145.00Jul 17$38.00$40.90$39.45$33.96 06/26$16.70–$39.45$38.00--
$145.00Aug 21$40.20$43.50$41.85$36.94 06/26$22.65–$41.85$40.20--
$145.00Sep 18$42.10$44.80$43.45$36.45 06/24$22.95–$43.45$42.10--
$145.00Dec 18$48.10$50.70$49.40$47.00 06/25$29.95–$49.40$48.10--
$145.00Jan 15$49.80$52.60$51.20$49.22 06/25$31.70–$51.20$49.80--
$145.00Jan 21$66.50$70.30$68.40$49.09 06/08$48.75–$68.40$66.50--
$140.00Jul 17$43.00$46.00$44.50$36.20 06/26$20.60–$44.50$43.00--
$140.00Aug 21$44.90$48.00$46.45$38.80 06/24$26.40–$46.45$44.90--
$140.00Sep 18$46.30$49.40$47.85$28.27 06/22$26.10–$47.85$46.30--
$140.00Dec 18$51.90$54.60$53.25$34.73 06/22$32.95–$53.25$51.90--
$140.00Jan 15$53.50$57.00$55.25$49.50 06/25$34.55–$55.25$53.50--
$140.00Jan 21$69.50$73.50$71.50$55.00 06/23$51.20–$71.50$69.50--
$230.00Aug 21$0.95$3.90$2.42--$2.42–$2.42—$0.955
$230.00Dec 18$9.80$12.40$11.10--$11.10–$11.10—$9.8028
$135.00Jul 17$47.90$50.90$49.40$27.22 06/18$25.05–$49.40$47.90--
$135.00Aug 21$49.50$52.80$51.15$45.00 06/25$30.35–$51.15$49.50--
$135.00Sep 18$50.80$54.20$52.50$42.94 06/26$29.85–$52.50$50.80--
$135.00Dec 18$56.30$58.60$57.45$49.83 06/24$35.85–$57.45$56.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 17$5.60$8.40$7.00$11.18 06/26$7.00–$28.70$7.00--
$185.00Aug 21$13.00$15.40$14.20$27.67 06/18$14.20–$27.15$14.20--
$180.00Jul 17$4.20$6.00$5.10$8.97 06/26$5.10–$24.25$5.10--
$180.00Aug 21$9.80$12.90$11.35$15.99 06/24$11.35–$23.25$11.35--
$180.00Sep 18$11.70$15.50$13.60$16.70 06/25$13.60–$28.85$13.60--
$180.00Dec 18$19.00$21.50$20.25$30.50 06/12$20.25–$33.75$20.251
$180.00Jan 15$21.10$24.10$22.60$24.00 06/25$22.60–$34.90$22.60--
$180.00Jan 21$34.50$38.50$36.50$44.30 06/22$36.50–$46.25$36.50--
$190.00Aug 21$14.80$18.20$16.50$22.50 06/24$16.50–$31.25$16.50--
$190.00Sep 18$17.50$20.70$19.10$31.10 06/16$19.10–$36.50$19.10--
$175.00Jul 17$2.95$4.40$3.68$6.50 06/26$3.68–$20.35$3.6836
$175.00Aug 21$8.10$11.00$9.55$11.90 06/26$9.55–$19.90$9.55--
$175.00Sep 18$9.50$13.50$11.50$15.15 06/26$11.50–$25.55$11.50--
$175.00Dec 18$16.50$19.60$18.05$20.19 06/25$18.05–$30.55$18.05--
$175.00Jan 15$18.80$21.30$20.05$21.88 06/25$20.05–$31.60$20.05--
$170.00Jul 17$1.05$3.60$2.33$4.47 06/26$2.33–$16.25$2.3339
$170.00Aug 21$6.70$9.40$8.05$10.30 06/26$8.05–$16.75$8.0514
$170.00Sep 18$7.60$11.60$9.60$17.80 06/23$9.60–$22.15$9.6018
$170.00Jan 15$16.50$19.50$18.00$24.52 06/15$18.00–$28.40$18.00--
$170.00Jun 17$22.80$26.40$24.60$26.40 06/24$24.60–$33.75$24.60--
$170.00Jan 21$29.50$33.50$31.50$38.25 06/22$31.50–$40.25$31.50--
$200.00Jan 15$31.40$35.10$33.25$43.00 06/04$33.25–$49.60$33.25--
$165.00Jul 17$0.85$2.20$1.53$3.10 06/26$1.53–$13.05$1.5345
$165.00Aug 21$5.10$7.70$6.40$8.65 06/24$6.40–$14.00$6.40--
$165.00Sep 18$6.80$9.80$8.30$11.00 06/24$8.30–$19.15$8.30--
$165.00Jan 15$14.30$17.50$15.90$22.64 06/15$15.90–$25.85$15.90--
$165.00Jan 21$27.00$31.00$29.00$41.85 05/26$29.00–$37.25$29.00--
$160.00Jul 17$0.45$0.90$0.68$2.02 06/26$0.68–$10.00$0.6878
$160.00Aug 21$2.95$6.10$4.53$6.00 06/25$4.53–$11.00$4.53--
$160.00Sep 18$5.10$8.00$6.55$8.45 06/26$6.55–$15.70$6.55--
$160.00Dec 18$10.00$14.30$12.15$14.55 06/26$12.15–$21.30$12.15--
$160.00Jun 17$18.20$22.00$20.10$27.00 06/18$20.10–$28.15$20.10--
$155.00Jul 17$0.05$0.60$0.33$1.15 06/25$0.33–$7.35$0.3345
$155.00Aug 21$2.15$4.30$3.22$5.37 06/26$3.22–$9.00$3.22--
$155.00Sep 18$3.70$6.80$5.25$7.47 06/04$5.25–$13.55$5.25--
$155.00Jan 15$10.50$13.80$12.15$18.10 06/22$12.15–$20.05$12.15--
$150.00Jul 17$0.10$0.35$0.22$0.85 06/26$0.22–$5.35$0.22141
$150.00Aug 21$1.55$4.00$2.78$3.85 06/26$2.78–$6.80$2.78--
$150.00Sep 18$2.90$5.60$4.25$5.60 06/26$4.25–$11.25$4.25--
$150.00Dec 18$7.30$9.90$8.60$14.00 06/10$8.60–$16.10$8.60--
$150.00Jan 15$8.90$12.30$10.60$11.25 06/25$10.60–$17.50$10.60--
$150.00Jun 17$14.60$18.10$16.35$21.62 06/18$16.35–$23.05$16.35--
$150.00Jan 21$20.50$24.50$22.50$26.00 06/03$22.50–$29.70$22.50--
$145.00Jul 17$0.05$0.45$0.25$0.45 06/26$0.25–$3.80$0.25--
$145.00Aug 21$1.15$3.70$2.42$2.77 06/25$2.25–$5.65$2.42--
$145.00Sep 18$1.50$4.10$2.80$4.35 06/26$2.80–$9.15$2.80--
$145.00Jan 15$6.90$10.90$8.90$10.28 06/25$8.90–$15.20$8.90--
$145.00Jun 17$12.60$16.10$14.35$19.57 06/12$14.35–$20.80$14.35--
$145.00Jan 21$18.50$22.50$20.50$27.20 06/08$20.50–$26.85$20.50--
$140.00Jul 17$0.05$0.20$0.13$0.20 06/25$0.13–$2.50$0.13--
$140.00Aug 21$0.50$3.00$1.75$2.30 06/24$1.63–$4.10$1.75--
$140.00Sep 18$1.80$3.80$2.80$3.40 06/26$2.38–$7.30$2.80--
$140.00Dec 18$5.00$8.50$6.75$10.55 06/17$6.75–$12.10$6.75--
$140.00Jan 15$7.20$9.10$8.15$8.94 06/26$8.15–$13.50$8.15--
$230.00Sep 18$46.80$50.20$48.50$67.35 06/15$48.50–$72.70$48.50--
$135.00Jul 17$0.00$1.15$0.57$0.16 06/25$0.15–$1.90$0.16--
$135.00Aug 21$0.60$1.00$0.80$1.40 06/25$0.80–$2.95$0.80--
$135.00Sep 18$0.35$3.70$2.03$2.30 06/25$2.03–$5.80$2.03--
$135.00Dec 18$4.00$7.40$5.70$9.70 06/11$5.70–$10.90$5.70--
$135.00Jan 15$5.00$8.50$6.75$7.40 06/25$6.75–$11.70$6.75--
$135.00Jun 17$9.20$13.00$11.10$16.50 06/09$11.10–$16.90$11.10--
$135.00Jan 21$14.50$19.00$16.75$20.20 06/23$16.75–$22.50$16.75--
$130.00Jul 17$0.00$0.15$0.08$0.47 06/22$0.08–$1.10$0.08--
$130.00Aug 21$0.20$2.95$1.58$1.22 06/26$0.83–$1.98$1.22--
$130.00Sep 18$0.10$3.20$1.65$1.96 06/26$1.50–$4.45$1.65--
$130.00Dec 18$3.40$6.60$5.00$6.70 06/23$4.93–$8.75$5.0013
$130.00Jan 15$4.70$6.70$5.70$8.10 06/22$5.70–$9.90$5.7082
$130.00Jan 21$13.00$17.50$15.25$16.00 06/25$15.25–$20.50$15.25--
$240.00Aug 21$55.20$58.20$56.70$64.70 06/26$56.70–$78.25$56.70--
$125.00Jul 17$0.00$1.05$0.53$0.15 06/23$0.18–$1.35$0.15--
$125.00Sep 18$0.60$1.90$1.25$1.38 06/25$1.02–$3.23$1.2555
$125.00Dec 18$2.05$5.80$3.93$5.80 06/16$3.93–$7.05$3.93--
$125.00Jan 15$2.95$6.70$4.83$7.70 06/11$4.80–$8.25$4.83--
$125.00Jan 21$11.50$16.00$13.75$16.65 06/16$13.75–$18.10$13.75--
$120.00Jul 17$0.00$1.40$0.70$1.43 05/26$0.38–$1.18$0.70--
$120.00Aug 21$0.00$1.30$0.65$0.73 06/25$0.43–$1.65$0.65--
$120.00Sep 18$0.10$1.90$1.00$1.97 06/12$0.80–$2.50$1.00--
$120.00Dec 18$1.35$5.10$3.22$4.60 06/18$3.18–$5.85$3.22--
$120.00Jan 15$2.20$5.90$4.05$5.00 06/16$4.05–$7.40$4.05--
$120.00Jan 21$9.50$14.50$12.00$19.00 05/04$12.00–$16.15$12.00--
$250.00Sep 18$65.10$68.30$66.70$74.80 06/26$66.70–$92.25$66.70--
$115.00Jul 17$0.00$1.55$0.78$0.32 06/08$0.38–$1.08$0.32--
$115.00Sep 18$0.10$1.40$0.75$0.84 06/25$0.60–$1.90$0.75--
$115.00Dec 18$0.80$4.60$2.70$4.10 06/05$2.60–$4.85$2.70--
$115.00Jan 15$1.60$5.30$3.45$3.80 06/24$3.00–$5.50$3.45--
$110.00Jul 17$0.00$2.15$1.08$0.38 06/09$0.23–$1.08$0.38--
$110.00Sep 18$0.00$0.95$0.48$0.70 06/25$0.48–$1.60$0.48--
$110.00Dec 18$0.55$3.20$1.88$3.70 06/08$1.88–$3.80$1.88--
$110.00Jan 15$1.85$3.30$2.58$6.73 05/06$2.58–$4.45$2.58217
$110.00Jan 21$7.00$10.00$8.50$13.13 05/12$8.50–$13.00$8.5018
$105.00Sep 18$0.05$0.75$0.40$0.54 06/23$0.40–$1.27$0.40--
$105.00Dec 18$0.15$3.80$1.98$2.15 06/24$1.63–$3.15$1.98--
$105.00Jan 15$1.35$4.20$2.78$3.23 06/10$2.30–$3.60$2.78--
$105.00Jan 21$6.00$10.50$8.25$9.60 06/24$8.25–$11.30$8.25--
$100.00Sep 18$0.00$0.85$0.43$0.44 06/18$0.33–$0.78$0.43--
$100.00Dec 18$0.10$3.40$1.75$1.70 06/24$1.28–$2.73$1.70--
$100.00Jan 15$0.85$3.70$2.28$2.08 06/25$1.83–$3.05$2.08--
$100.00Jun 17$1.50$5.70$3.60$5.19 06/10$3.60–$5.90$3.60--
$100.00Jan 21$5.00$9.50$7.25$8.77 05/29$7.25–$10.00$7.25--
$95.00Sep 18$0.00$0.80$0.40$0.65 06/01$0.38–$1.20$0.40--

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 461
Total Puts 100
Put/Call Ratio 0.22
Net Difference 361

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,047
Total Puts 1,250
Average Put/Call Ratio 0.44
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