NEW Tour v264
ILMN
ILLUMINA INC
$188.68 +2.60%
$188.48 (-0.11%)🌙
as of 07/02 06:35 PM
(7/1 18:36) ◀
|
Thursday, July 2, 2026 (6:35pm)
January 2026
|
▶ (7/6 18:35)
◀ 7/2 18:35 ▶

Option Volume

Detail
ℹ
Current (07/02) 845
Calls: 716 (85%)
Puts: 129 (15%)
Prior (07/01) 561
Calls: 461 (82%)
Puts: 100 (18%)
Current vs Prior +50.62%
Calls: +55.31% (Calls)
Puts: +29.00% (Puts)
Prior 7-Day Total 5,337
Calls: 4,104 (77%)
Puts: 1,233 (23%)
Prior 7-Day Average 762
Calls: 586 (77%)
Puts: 176 (23%)
Current vs Prior 7-Day Avg +10.83%
Calls: +22.12%
Puts: -26.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $1.04M
Calls: $986.3K (95%)
Puts: $55.4K (5%)
Prior (07/01) $768.7K
Calls: $730.5K (95%)
Puts: $38.1K (5%)
Current vs Prior +35.52%
Calls: +35.01%
Puts: +45.20%
Prior 7-Day Total $6.67M
Calls: $5.92M (89%)
Puts: $749.2K (11%)
Prior 7-Day Average $953.1K
Calls: $846.1K (89%)
Puts: $107.0K (11%)
Current vs Prior 7-Day Avg +9.29%
Calls: +16.57%
Puts: -48.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.18
Prior (07/01) 0.22
Current vs Prior -16.94%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg -57.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 5,517
Calls: 4,829 (88%)
Puts: 688 (12%)
Prior (07/01) 4,644
Calls: 3,808 (82%)
Puts: 836 (18%)
Current vs Prior +18.80%
Prior 7-Day Total 34,300
Calls: 29,570 (86%)
Puts: 4,730 (14%)
Prior 7-Day Average 4,900
Calls: 4,224 (86%)
Puts: 675 (14%)
Current vs Prior 7-Day Avg +12.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 8.24% | 16.11%
Prior 9.00% | 16.80%
Current vs Prior -8.43% | -4.12%
Prior 7-Day Avg 9.56% | 16.90%
Current vs 7-Day Avg -13.75% | -4.66%
Prior 7-Day Eod 9.00% | 16.80%
Current vs 7-Day Eod -8.43% | -4.12%
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 15.15% | 11.29%
Calls: 16.21% | 11.66%
Puts: 14.10% | 10.92%
Current vs 7-Day Avg -30.51% | -4.18%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($986.3K) vs puts ($55.4K). Above-average activity with volume up 51% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (716 calls vs 129 puts). Call-heavy open interest (4,829 calls vs 688 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 2 of results (avg 8.7%, best 7.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1737.0040.00$38.507.8%51.00100
$165.00Jul 1722.7025.00$23.859.6%30.92134
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 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1737.0040.00$38.507.8%51.00100
$160.00Jul 1727.1030.30$28.7011.1%10.9481
$165.00Jul 1722.7025.00$23.859.6%30.92134
$170.00Jul 1717.9021.20$19.5516.9%60.83120
$175.00Jul 1713.7017.00$15.3521.5%930.80245
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 474, top 109)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 177.509.00$8.2518.2%1090.60613
$175.00Jul 1713.7017.00$15.3521.5%930.80245
$200.00Jul 171.902.90$2.4041.7%820.26101
$190.00Jul 175.506.50$6.0016.7%480.48155
$180.00Jul 179.9012.50$11.2023.2%330.71237
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 170.250.65$0.4588.9%220.0573
$165.00Jul 170.450.80$0.6355.6%90.0746
$170.00Jul 170.753.20$1.98123.7%50.1740
$185.00Jul 174.705.50$5.1015.7%40.4022
$155.00Jul 170.000.30$0.15200.0%30.0243

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. 12 found (best R:R 49.00, avg 10.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Jul 17$0.75$9.25$0.7512.33$210.75
$200.00$210.00Jul 17$1.45$8.55$1.455.90$201.45
$195.00$200.00Jul 17$0.85$4.15$0.854.88$195.85
$185.00$190.00Jul 17$2.25$2.75$2.251.22$187.25
$190.00$195.00Jul 17$2.75$2.25$2.750.82$192.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 17$0.10$4.90$0.1049.00$174.90
$165.00$160.00Jul 17$0.18$4.82$0.1826.78$164.82
$160.00$155.00Jul 17$0.30$4.70$0.3015.67$159.70
$180.00$175.00Jul 17$1.20$3.80$1.203.17$178.80
$170.00$165.00Jul 17$1.35$3.65$1.352.70$168.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 49.00, avg 6.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$160.00Jul 17$9.80$9.80$0.2049.00$159.80
$160.00$165.00Jul 17$4.85$4.85$0.1532.33$164.85
$165.00$170.00Jul 17$4.30$4.30$0.706.14$169.30
$170.00$175.00Jul 17$4.20$4.20$0.805.25$174.20
$175.00$180.00Jul 17$4.15$4.15$0.854.88$179.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$180.00Jul 17$1.82$1.82$3.180.57$183.18
$170.00$165.00Jul 17$1.35$1.35$3.650.37$168.65
$180.00$175.00Jul 17$1.20$1.20$3.800.32$178.80
$160.00$155.00Jul 17$0.30$0.30$4.700.06$159.70
$165.00$160.00Jul 17$0.18$0.18$4.820.04$164.82

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. 7 found (cheapest 7.08% of stock, avg 12.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Jul 17$8.25$5.10$13.35$171.65$198.357.08%
$180.00Jul 17$11.20$3.28$14.48$165.52$194.487.67%
$175.00Jul 17$15.35$2.08$17.43$157.57$192.439.24%
$170.00Jul 17$19.55$1.98$21.53$148.47$191.5311.41%
$165.00Jul 17$23.85$0.63$24.48$140.52$189.4812.97%
$160.00Jul 17$28.70$0.45$29.15$130.85$189.1515.45%
$150.00Jul 17$38.50$0.25$38.75$111.25$188.7520.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.84% of stock, avg 3.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$165.00Jul 17$0.95$0.63$1.58$163.42$211.58
$210.00$170.00Jul 17$0.95$1.98$2.93$167.07$212.93
$200.00$165.00Jul 17$2.40$0.63$3.03$161.97$203.03
$210.00$175.00Jul 17$0.95$2.08$3.03$171.97$213.03
$195.00$165.00Jul 17$3.25$0.63$3.88$161.12$198.88
$210.00$180.00Jul 17$0.95$3.28$4.23$175.77$214.23
$200.00$170.00Jul 17$2.40$1.98$4.38$165.62$204.38
$200.00$175.00Jul 17$2.40$2.08$4.48$170.52$204.48
$195.00$170.00Jul 17$3.25$1.98$5.23$164.77$200.23
$195.00$175.00Jul 17$3.25$2.08$5.33$169.67$200.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 11.50, avg credit $2.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Jul 17$4.60$0.4011.50$155.40$169.60
180/185190/195Jul 17$4.57$0.4310.63$180.43$194.57
155/160170/175Jul 17$4.50$0.509.00$155.50$174.50
155/160175/180Jul 17$4.45$0.558.09$155.55$179.45
160/165170/175Jul 17$4.38$0.627.06$160.62$174.38
160/165175/180Jul 17$4.33$0.676.46$160.67$179.33
165/170180/185Jul 17$4.30$0.706.14$165.70$184.30
165/170190/195Jul 17$4.10$0.904.56$165.90$194.10
175/180190/195Jul 17$3.95$1.053.76$176.05$193.95
165/170185/190Jul 17$3.60$1.402.57$166.40$188.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 17$0.05$4.9599.00
$165.00$170.00$175.00Jul 17$0.10$4.9049.00
$200.00$210.00$220.00Jul 17$0.70$9.3013.29
$160.00$165.00$170.00Jul 17$0.55$4.458.09
$180.00$185.00$190.00Jul 17$0.70$4.306.14
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Jul 17$0.40$4.6011.50
$175.00$180.00$185.00Jul 17$0.62$4.387.06
$170.00$175.00$180.00Jul 17$1.10$3.903.55
$160.00$165.00$170.00Jul 17$1.17$3.833.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.27, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Jul 17-$0.50$4.50
$195.00$200.001:2Jul 17-$1.55$3.45
$185.00$190.001:2Jul 17-$3.75$1.25
$200.00$210.001:2Jul 17$0.50$9.50
$210.00$220.001:2Jul 17$0.55$9.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Jul 17-$0.27$4.73
$155.00$150.001:2Jul 17-$0.35$4.65
$180.00$175.001:2Jul 17-$0.88$4.12
$185.00$180.001:2Jul 17-$1.46$3.54
$175.00$170.001:2Jul 17-$1.88$3.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.91%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Jul 17$5.500.480.7%2.91%3.61%48155
$195.00Jul 17$2.200.343.4%1.17%4.52%2247
$200.00Jul 17$1.900.266.0%1.01%7.01%82101
$210.00Jul 17$0.600.1211.3%0.32%11.62%837

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, 193 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 $145.00 09-18 call last traded $36.45 on 06/24 (now $45.30/$47.80) — try a limit near $45.30. Also watch the $140.00 12-18 call last traded $34.73 on 06/22 (now $55.10/$58.40) — try a limit near $55.10; the $155.00 09-18 call last traded $28.08 on 06/26 (now $37.20/$39.50) — try a limit near $37.20. Most tradeable put: the $185.00 07-17 put last traded $11.18 on 06/26 (now $4.70/$5.50) — try a limit near $5.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$5.50$6.50$6.00$2.60 06/26$0.73–$6.00$5.50155
$190.00Aug 21$12.70$15.30$14.00$10.70 06/25$3.65–$14.00$12.7024
$190.00Sep 18$14.80$17.30$16.05$12.20 06/25$5.30–$16.05$14.80172
$190.00Dec 18$23.80$26.30$25.05$18.90 06/26$12.15–$25.05$23.80--
$190.00Jan 15$26.60$30.00$28.30$23.10 06/25$13.85–$28.30$26.60--
$190.00Jan 21$47.40$51.20$49.30$32.88 05/29$31.50–$49.30$47.40--
$185.00Jul 17$7.50$9.00$8.25$3.40 06/26$0.98–$8.25$7.50613
$185.00Aug 21$14.00$17.90$15.95$12.00 06/26$4.20–$15.95$14.0026
$185.00Sep 18$17.20$19.50$18.35$16.20 06/25$6.20–$18.35$17.20--
$185.00Dec 18$26.10$28.80$27.45$24.20 06/25$13.60–$27.45$26.1017
$185.00Jan 15$28.90$31.80$30.35$23.70 06/24$15.30–$30.35$28.90--
$185.00Jun 17$38.00$42.00$40.00$26.09 06/10$23.00–$40.00$38.00--
$185.00Jan 21$49.50$53.50$51.50$47.25 06/25$33.25–$51.50$49.50--
$195.00Jul 17$2.20$4.30$3.25$1.45 06/26$0.40–$3.38$2.2047
$195.00Aug 21$9.50$12.80$11.15$9.15 06/25$2.80–$11.15$9.5030
$195.00Sep 18$12.90$15.10$14.00$11.72 06/25$4.40–$14.00$12.90--
$195.00Dec 18$21.60$24.20$22.90$17.98 06/26$10.90–$22.90$21.6066
$195.00Jan 15$24.20$27.30$25.75$12.80 06/08$12.55–$25.75$24.20--
$195.00Jan 21$45.00$49.50$47.25$31.44 06/12$29.75–$47.25$45.00--
$180.00Jul 17$9.90$12.50$11.20$5.60 06/26$1.63–$11.20$9.90237
$180.00Aug 21$16.60$19.90$18.25$11.80 06/26$5.85–$18.25$16.6027
$180.00Sep 18$19.70$22.80$21.25$15.00 06/26$7.70–$21.25$19.70256
$180.00Dec 18$28.90$31.90$30.40$27.16 06/25$15.00–$30.40$28.9026
$180.00Jan 15$31.00$34.40$32.70$23.58 06/26$16.70–$32.70$31.00--
$180.00Jun 17$40.50$44.50$42.50$36.00 06/25$24.75–$42.50$40.50--
$180.00Jan 21$51.50$55.60$53.55$48.20 06/25$34.75–$53.55$51.50--
$200.00Jul 17$1.90$2.90$2.40$2.49 06/25$0.33–$2.75$2.40101
$200.00Aug 21$8.00$10.40$9.20$5.80 06/26$2.58–$9.20$8.0051
$200.00Sep 18$10.90$13.20$12.05$7.60 06/26$3.70–$12.05$10.90145
$200.00Dec 18$19.90$22.20$21.05$14.61 06/26$9.70–$21.05$19.90--
$200.00Jan 15$21.90$25.30$23.60$20.00 06/25$11.55–$23.60$21.90228
$200.00Jun 17$31.90$36.50$34.20$20.41 06/18$18.75–$34.20$31.90--
$200.00Jan 21$43.80$47.30$45.55$40.00 06/25$28.50–$45.55$43.8073
$175.00Jul 17$13.70$17.00$15.35$7.00 06/26$2.20–$15.35$13.70245
$175.00Aug 21$20.70$22.70$21.70$18.90 06/25$7.20–$21.70$20.7011
$175.00Sep 18$22.90$25.40$24.15$18.54 06/26$8.95–$24.15$22.90--
$175.00Dec 18$31.40$34.80$33.10$28.42 06/25$16.60–$33.10$31.40--
$175.00Jan 15$34.10$37.00$35.55$30.00 06/25$18.40–$35.55$34.10--
$175.00Jun 17$43.00$47.00$45.00$41.00 06/25$26.65–$45.00$43.00--
$175.00Jan 21$54.00$58.00$56.00$46.02 06/24$36.75–$56.00$54.00--
$170.00Jul 17$17.90$21.20$19.55$10.05 06/26$3.70–$19.55$17.90120
$170.00Aug 21$23.50$26.30$24.90$16.79 06/26$8.95–$24.90$23.5022
$170.00Sep 18$26.30$28.50$27.40$19.90 06/24$10.65–$27.40$26.3075
$170.00Dec 18$34.10$37.70$35.90$30.42 06/25$17.70–$35.90$34.10--
$170.00Jan 15$36.50$39.90$38.20$31.48 06/24$20.10–$38.20$36.50--
$170.00Jun 17$45.70$50.50$48.10$33.43 06/10$28.50–$48.10$45.70--
$170.00Jan 21$56.50$60.50$58.50$47.01 06/24$38.25–$58.50$56.50--
$210.00Jul 17$0.60$1.30$0.95$0.42 06/26$0.18–$1.23$0.6037
$210.00Aug 21$4.50$7.50$6.00$4.84 06/25$1.38–$6.00$4.8445
$210.00Sep 18$8.30$10.10$9.20$6.95 06/25$2.60–$9.20$8.30105
$210.00Dec 18$16.00$18.60$17.30$15.20 06/25$7.90–$17.30$16.0012
$210.00Jan 15$19.00$21.80$20.40$17.50 06/25$9.20–$20.40$19.00--
$210.00Jun 17$27.70$32.00$29.85$24.03 06/24$16.25–$29.85$27.70--
$210.00Jan 21$39.50$43.50$41.50$35.75 06/24$25.75–$41.50$39.50--
$165.00Jul 17$22.70$25.00$23.85$13.79 06/26$5.20–$23.85$22.70134
$165.00Aug 21$27.00$30.00$28.50$11.10 06/18$10.85–$28.50$27.00--
$165.00Sep 18$29.40$32.50$30.95$26.80 06/25$12.85–$30.95$29.40--
$165.00Dec 18$37.20$41.00$39.10$29.83 06/26$20.30–$39.10$37.20--
$165.00Jan 15$39.90$42.90$41.40$32.10 06/26$22.20–$41.40$39.90--
$165.00Jun 17$48.50$52.50$50.50$34.56 06/12$30.70–$50.50$48.50--
$165.00Jan 21$59.00$63.00$61.00$52.75 06/24$40.20–$61.00$59.00--
$160.00Jul 17$27.10$30.30$28.70$22.32 06/25$7.35–$28.70$27.1081
$160.00Aug 21$30.90$34.20$32.55$25.33 06/26$13.20–$32.55$30.90--
$160.00Sep 18$33.10$36.00$34.55$24.50 06/26$15.00–$34.55$33.10314
$160.00Dec 18$40.40$43.90$42.15$24.02 06/18$22.55–$42.15$40.40--
$160.00Jan 15$42.90$46.00$44.45$39.60 06/25$24.30–$44.45$42.9096
$160.00Jun 17$51.50$55.00$53.25$34.84 06/22$32.75–$53.25$51.50--
$160.00Jan 21$61.50$65.20$63.35$55.20 06/25$42.50–$63.35$61.50--
$220.00Jul 17$0.10$0.30$0.20$0.20 06/26$0.10–$1.25$0.2093
$220.00Aug 21$3.90$5.00$4.45--$4.45–$4.45—$3.9030
$220.00Sep 18$4.90$8.00$6.45--$6.45–$6.45—$4.9027
$220.00Jan 21$36.00$40.40$38.20--$38.20–$38.20—$36.0017
$155.00Jul 17$32.00$35.10$33.55$26.50 06/25$10.10–$33.55$32.00--
$155.00Sep 18$37.20$39.50$38.35$28.08 06/26$16.85–$38.35$37.2079
$155.00Dec 18$43.90$47.20$45.55$25.00 06/18$24.75–$45.55$43.90--
$155.00Jan 15$45.90$49.40$47.65$37.78 06/24$26.65–$47.65$45.90--
$155.00Jun 17$54.00$58.00$56.00$46.45 06/24$35.00–$56.00$54.00--
$155.00Jan 21$64.00$68.00$66.00$48.36 06/05$44.50–$66.00$64.00--
$150.00Jul 17$37.00$40.00$38.50$29.50 06/26$13.05–$38.50$37.00100
$150.00Aug 21$39.50$42.50$41.00$33.87 06/25$19.20–$41.00$39.50--
$150.00Sep 18$41.60$44.40$43.00$29.80 06/26$19.95–$43.00$41.60--
$150.00Dec 18$47.60$51.00$49.30$42.00 06/26$27.30–$49.30$47.60--
$150.00Jan 15$49.50$52.80$51.15$42.65 06/26$29.15–$51.15$49.50559
$150.00Jun 17$57.00$62.00$59.50$50.90 06/24$37.00–$59.50$57.00--
$150.00Jan 21$67.00$72.00$69.50$63.70 06/25$46.90–$69.50$67.00--
$230.00Dec 18$11.30$13.10$12.20--$11.10–$12.20$11.3030
$230.00Sep 18$3.60$5.90$4.75--$4.75–$4.75—$3.60159
$145.00Jul 17$42.10$44.90$43.50$33.96 06/26$16.70–$43.50$42.10--
$145.00Aug 21$43.80$46.90$45.35$36.94 06/26$22.65–$45.35$43.80--
$145.00Sep 18$45.30$47.80$46.55$36.45 06/24$22.95–$46.55$45.3056
$145.00Dec 18$51.30$54.50$52.90$47.00 06/25$29.95–$52.90$51.30--
$145.00Jan 15$53.20$56.30$54.75$49.22 06/25$31.70–$54.75$53.20--
$145.00Jan 21$70.00$74.20$72.10$49.09 06/08$48.75–$72.10$70.00--
$140.00Jul 17$47.00$49.80$48.40$36.20 06/26$20.60–$48.40$47.00--
$140.00Aug 21$48.50$51.50$50.00$38.80 06/24$26.40–$50.00$48.50--
$140.00Sep 18$49.70$52.20$50.95$28.27 06/22$26.10–$50.95$49.70--
$140.00Dec 18$55.10$58.40$56.75$34.73 06/22$32.95–$56.75$55.102
$140.00Jan 15$56.80$60.00$58.40$49.50 06/25$34.55–$58.40$56.80--
$140.00Jan 21$72.50$77.00$74.75$55.00 06/23$51.20–$74.75$72.50--
$240.00Jan 15$11.80$14.00$12.90--$12.90–$12.90—$11.803
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$13.40$15.50$14.45$22.50 06/24$14.45–$31.25$14.45--
$190.00Sep 18$16.10$18.90$17.50$31.10 06/16$17.50–$36.50$17.50--
$185.00Jul 17$4.70$5.50$5.10$11.18 06/26$5.10–$28.70$5.1022
$185.00Aug 21$10.00$12.90$11.45$27.67 06/18$11.45–$27.15$11.45--
$180.00Jul 17$2.85$3.70$3.28$8.97 06/26$3.28–$24.25$3.2898
$180.00Aug 21$7.70$11.20$9.45$15.99 06/24$9.45–$23.25$9.45--
$180.00Sep 18$10.30$14.00$12.15$16.70 06/25$12.15–$28.85$12.15--
$180.00Dec 18$18.00$20.10$19.05$30.50 06/12$19.05–$33.75$19.05--
$180.00Jan 15$19.20$22.50$20.85$24.00 06/25$20.85–$34.90$20.85--
$180.00Jan 21$33.00$37.00$35.00$44.30 06/22$35.00–$46.25$35.00--
$200.00Jan 15$29.60$33.50$31.55$43.00 06/04$31.55–$49.60$31.55--
$175.00Jul 17$1.75$2.40$2.08$6.50 06/26$2.08–$20.35$2.0838
$175.00Aug 21$7.10$8.00$7.55$11.90 06/26$7.55–$19.90$7.55--
$175.00Sep 18$9.00$12.00$10.50$15.15 06/26$10.50–$25.55$10.50--
$175.00Dec 18$15.10$17.80$16.45$20.19 06/25$16.45–$30.55$16.45--
$175.00Jan 15$16.70$20.40$18.55$21.88 06/25$18.55–$31.60$18.55--
$170.00Jul 17$0.75$3.20$1.98$4.47 06/26$1.98–$16.25$1.9840
$170.00Aug 21$4.80$7.50$6.15$10.30 06/26$6.15–$16.75$6.15--
$170.00Sep 18$7.10$9.70$8.40$17.80 06/23$8.40–$22.15$8.40--
$170.00Jan 15$15.40$18.20$16.80$24.52 06/15$16.80–$28.40$16.80--
$170.00Jun 17$20.80$25.50$23.15$26.40 06/24$23.15–$33.75$23.15--
$170.00Jan 21$28.20$32.00$30.10$38.25 06/22$30.10–$40.25$30.10--
$165.00Jul 17$0.45$0.80$0.63$3.10 06/26$0.63–$13.05$0.6346
$165.00Aug 21$3.20$6.00$4.60$8.65 06/24$4.60–$14.00$4.604
$165.00Sep 18$5.30$8.70$7.00$11.00 06/24$7.00–$19.15$7.00--
$165.00Jan 15$13.40$16.50$14.95$22.64 06/15$14.95–$25.85$14.95--
$165.00Jan 21$25.50$30.00$27.75$41.85 05/26$27.75–$37.25$27.75--
$160.00Jul 17$0.25$0.65$0.45$2.02 06/26$0.45–$10.00$0.4573
$160.00Aug 21$2.90$4.60$3.75$6.00 06/25$3.75–$11.00$3.7532
$160.00Sep 18$3.80$6.60$5.20$8.45 06/26$5.20–$15.70$5.20--
$160.00Dec 18$9.50$12.90$11.20$14.55 06/26$11.20–$21.30$11.205
$160.00Jun 17$16.50$21.00$18.75$27.00 06/18$18.75–$28.15$18.7581
$160.00Jan 15$10.80$14.70$12.75--$12.75–$12.75—$10.801
$155.00Jul 17$0.00$0.30$0.15$1.15 06/25$0.15–$7.35$0.1543
$155.00Aug 21$2.45$3.40$2.93$5.37 06/26$2.93–$9.00$2.93--
$155.00Sep 18$3.40$5.80$4.60$7.47 06/04$4.60–$13.55$4.60--
$155.00Jan 15$9.70$12.80$11.25$18.10 06/22$11.25–$20.05$11.25--
$150.00Jul 17$0.10$0.40$0.25$0.85 06/26$0.22–$5.35$0.25--
$150.00Aug 21$1.60$2.70$2.15$3.85 06/26$2.15–$6.80$2.15--
$150.00Sep 18$2.85$5.50$4.18$5.60 06/26$4.18–$11.25$4.1843
$150.00Dec 18$6.30$10.40$8.35$14.00 06/10$8.35–$16.10$8.35--
$150.00Jan 15$8.10$11.40$9.75$11.25 06/25$9.75–$17.50$9.75--
$150.00Jun 17$12.70$17.40$15.05$21.62 06/18$15.05–$23.05$15.05--
$150.00Jan 21$19.00$23.50$21.25$26.00 06/03$21.25–$29.70$21.25--
$230.00Sep 18$44.00$47.30$45.65$67.35 06/15$45.65–$72.70$45.65--
$145.00Jul 17$0.00$0.95$0.48$0.45 06/26$0.25–$3.80$0.45--
$145.00Aug 21$1.25$2.60$1.93$2.77 06/25$1.93–$5.65$1.93--
$145.00Sep 18$1.80$3.70$2.75$4.35 06/26$2.75–$9.15$2.75--
$145.00Jan 15$6.60$10.00$8.30$10.28 06/25$8.30–$15.20$8.30--
$145.00Jun 17$11.20$15.60$13.40$19.57 06/12$13.40–$20.80$13.40--
$145.00Jan 21$17.00$22.00$19.50$27.20 06/08$19.50–$26.85$19.50--
$140.00Jul 17$0.05$0.40$0.23$0.20 06/25$0.13–$2.50$0.20--
$140.00Aug 21$0.45$1.70$1.08$2.30 06/24$1.08–$4.10$1.086
$140.00Sep 18$1.30$2.90$2.10$3.40 06/26$2.10–$7.30$2.10109
$140.00Dec 18$3.90$7.90$5.90$10.55 06/17$5.90–$12.10$5.90--
$140.00Jan 15$6.90$8.80$7.85$8.94 06/26$7.85–$13.50$7.85--
$240.00Aug 21$51.50$54.50$53.00$64.70 06/26$53.00–$78.25$53.00--
$135.00Jul 17$0.00$1.35$0.68$0.16 06/25$0.15–$1.90$0.16--
$135.00Aug 21$0.10$1.00$0.55$1.40 06/25$0.55–$2.95$0.55--
$135.00Sep 18$0.65$2.00$1.33$2.30 06/25$1.33–$5.80$1.33--
$135.00Dec 18$2.85$7.00$4.93$9.70 06/11$4.93–$10.90$4.93--
$135.00Jan 15$4.50$7.50$6.00$7.40 06/25$6.00–$11.70$6.00--
$135.00Jun 17$8.30$12.70$10.50$16.50 06/09$10.50–$16.90$10.50--
$135.00Jan 21$13.50$18.50$16.00$20.20 06/23$16.00–$22.50$16.00--
$130.00Jul 17$0.00$0.75$0.38$0.47 06/22$0.08–$1.10$0.38--
$130.00Aug 21$0.00$1.50$0.75$1.22 06/26$0.75–$1.98$0.75--
$130.00Sep 18$0.15$2.30$1.22$1.96 06/26$1.22–$4.45$1.22--
$130.00Dec 18$3.10$6.30$4.70$6.70 06/23$4.70–$8.75$4.70--
$130.00Jan 15$3.00$7.20$5.10$8.10 06/22$5.10–$9.90$5.10--
$130.00Jan 21$12.00$17.00$14.50$16.00 06/25$14.50–$20.50$14.50--
$250.00Sep 18$61.70$64.80$63.25$74.80 06/26$63.25–$92.25$63.25--
$125.00Jul 17$0.00$1.35$0.68$0.15 06/23$0.18–$1.35$0.15--
$125.00Sep 18$0.25$1.45$0.85$1.38 06/25$0.85–$3.23$0.85--
$125.00Dec 18$2.00$5.50$3.75$5.80 06/16$3.75–$7.05$3.75--
$125.00Jan 15$2.70$6.50$4.60$7.70 06/11$4.60–$8.25$4.6027
$125.00Jan 21$10.50$15.50$13.00$16.65 06/16$13.00–$18.10$13.00--
$120.00Jul 17$0.00$1.55$0.78$1.43 05/26$0.38–$1.18$0.78--
$120.00Aug 21$0.00$1.35$0.68$0.73 06/25$0.43–$1.65$0.68--
$120.00Sep 18$0.10$1.40$0.75$1.97 06/12$0.75–$2.50$0.75--
$120.00Dec 18$0.85$4.90$2.88$4.60 06/18$2.88–$5.85$2.88--
$120.00Jan 15$1.70$5.60$3.65$5.00 06/16$3.65–$7.40$3.65--
$120.00Jan 21$9.00$14.00$11.50$19.00 05/04$11.50–$16.15$11.50--
$115.00Jul 17$0.00$1.55$0.78$0.32 06/08$0.38–$1.08$0.32--
$115.00Sep 18$0.00$1.15$0.57$0.84 06/25$0.57–$1.90$0.57--
$115.00Dec 18$0.85$4.30$2.58$4.10 06/05$2.58–$4.85$2.58--
$115.00Jan 15$1.10$4.90$3.00$3.80 06/24$3.00–$5.50$3.00--
$110.00Jul 17$0.00$1.35$0.68$0.38 06/09$0.23–$1.08$0.38--
$110.00Sep 18$0.00$1.00$0.50$0.70 06/25$0.48–$1.60$0.50--
$110.00Dec 18$0.40$2.90$1.65$3.70 06/08$1.65–$3.80$1.65--
$110.00Jan 15$0.90$3.00$1.95$6.73 05/06$1.95–$4.45$1.95--
$110.00Jan 21$6.50$11.50$9.00$13.13 05/12$8.50–$13.00$9.0020
$105.00Sep 18$0.00$1.30$0.65$0.54 06/23$0.40–$1.15$0.54--
$105.00Dec 18$0.25$3.30$1.78$2.15 06/24$1.63–$3.15$1.78--
$105.00Jan 15$0.40$3.60$2.00$3.23 06/10$2.00–$3.60$2.00--
$105.00Jan 21$5.50$10.50$8.00$9.60 06/24$8.00–$11.30$8.00--
$100.00Sep 18$0.00$1.20$0.60$0.44 06/18$0.33–$0.75$0.44--
$100.00Dec 18$0.20$3.20$1.70$1.70 06/24$1.28–$2.73$1.70--
$100.00Jan 15$0.20$3.60$1.90$2.08 06/25$1.83–$3.05$1.90--
$100.00Jun 17$1.30$5.60$3.45$5.19 06/10$3.45–$5.90$3.45--
$100.00Jan 21$4.20$9.00$6.60$8.77 05/29$6.60–$10.00$6.60--

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 716
Total Puts 129
Put/Call Ratio 0.18
Net Difference 587

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,104
Total Puts 1,233
Average Put/Call Ratio 0.43
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