Tour v293
ILMN
ILLUMINA INC
$194.33 +2.99%
$194.30 (-0.02%)🌙
as of 07/06 06:35 PM
(7/2 18:35) ◀
|
Monday, July 6, 2026 (6:35pm)
January 2026
|
▶ (7/7 18:38)
◀ 7/6 18:35 ▶

Option Volume

Detail
ℹ
Current (07/06) 1,265
Calls: 656 (52%)
Puts: 609 (48%)
Prior (07/02) 845
Calls: 716 (85%)
Puts: 129 (15%)
Current vs Prior +49.70%
Calls: -8.38% (Calls)
Puts: +372.09% (Puts)
Prior 7-Day Total 5,766
Calls: 4,558 (79%)
Puts: 1,208 (21%)
Prior 7-Day Average 823
Calls: 651 (79%)
Puts: 172 (21%)
Current vs Prior 7-Day Avg +53.57%
Calls: +0.75%
Puts: +252.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $1.33M
Calls: $1.09M (82%)
Puts: $239.2K (18%)
Prior (07/02) $1.04M
Calls: $986.3K (95%)
Puts: $55.4K (5%)
Current vs Prior +27.20%
Calls: +10.09%
Puts: +331.86%
Prior 7-Day Total $7.39M
Calls: $6.68M (90%)
Puts: $712.2K (10%)
Prior 7-Day Average $1.06M
Calls: $953.6K (90%)
Puts: $101.7K (10%)
Current vs Prior 7-Day Avg +25.56%
Calls: +13.87%
Puts: +135.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.93
Prior (07/02) 0.18
Current vs Prior +415.27%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg +152.10%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06) 7,401
Calls: 6,739 (91%)
Puts: 662 (9%)
Prior (07/02) 5,517
Calls: 4,829 (88%)
Puts: 688 (12%)
Current vs Prior +34.15%
Prior 7-Day Total 37,280
Calls: 32,450 (87%)
Puts: 4,830 (13%)
Prior 7-Day Average 5,325
Calls: 4,635 (87%)
Puts: 690 (13%)
Current vs Prior 7-Day Avg +38.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.18% | 16.24%8.18% | 16.24%
Prior 8.24% | 16.11%-- | --
Current vs Prior -0.72% | +0.77%-- | --
Prior 7-Day Avg 9.30% | 16.81%-- | --
Current vs 7-Day Avg -12.05% | -3.44%-- | --
Prior 7-Day Eod 8.24% | 16.11%-- | --
Current vs 7-Day Eod -0.72% | +0.77%-- | --
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 14.60% | 11.37%
Calls: 15.72% | 11.38%
Puts: 13.50% | 11.35%
Current vs 7-Day Avg -27.90% | -4.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($1.09M) vs puts ($239.2K). P/C ratio rising 415% - increased hedging/bearish positioning. Call-heavy open interest (6,739 calls vs 662 puts) suggests bullish positioning. Rising open interest (up 34%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
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 2 of results (avg 7.7%, best 6.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1743.2046.00$44.606.3%50.98100
$165.00Jul 1728.5031.20$29.859.0%40.96133
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. 9 found (avg delta 0.78, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1743.2046.00$44.606.3%50.98100
$165.00Jul 1728.5031.20$29.859.0%40.96133
$170.00Jul 1723.7026.70$25.2011.9%270.93118
$175.00Jul 1719.1021.80$20.4513.2%50.88213
$180.00Jul 1714.7018.10$16.4020.7%930.84236
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 178.2010.60$9.4025.5%20.60--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 802, top 179)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 173.905.80$4.8539.2%1730.40142
$180.00Jul 1714.7018.10$16.4020.7%930.84236
$195.00Jul 175.507.20$6.3526.8%300.5050
$170.00Jul 1723.7026.70$25.2011.9%270.93118
$190.00Jul 178.509.80$9.1514.2%210.62164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 170.300.80$0.5590.9%1790.0742
$180.00Jul 170.751.90$1.3386.5%1560.1699
$185.00Jul 172.353.30$2.8333.6%290.2726
$175.00Jul 170.851.30$1.0841.7%240.1238
$165.00Jul 170.200.50$0.3585.7%180.0446

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 32.33, avg 8.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Jul 17$0.91$9.09$0.919.99$210.91
$195.00$200.00Jul 17$1.50$3.50$1.502.33$196.50
$200.00$210.00Jul 17$3.37$6.63$3.371.97$203.37
$190.00$195.00Jul 17$2.80$2.20$2.800.79$192.80
$185.00$190.00Jul 17$3.20$1.80$3.200.56$188.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Jul 17$0.15$4.85$0.1532.33$164.85
$170.00$165.00Jul 17$0.20$4.80$0.2024.00$169.80
$180.00$175.00Jul 17$0.25$4.75$0.2519.00$179.75
$175.00$170.00Jul 17$0.53$4.47$0.538.43$174.47
$185.00$180.00Jul 17$1.50$3.50$1.502.33$183.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 59.00, avg 5.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$165.00Jul 17$14.75$14.75$0.2559.00$164.75
$170.00$175.00Jul 17$4.75$4.75$0.2519.00$174.75
$165.00$170.00Jul 17$4.65$4.65$0.3513.29$169.65
$175.00$180.00Jul 17$4.05$4.05$0.954.26$179.05
$180.00$185.00Jul 17$4.05$4.05$0.954.26$184.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Jul 17$2.65$2.65$2.351.13$197.35
$195.00$190.00Jul 17$2.25$2.25$2.750.82$192.75
$190.00$185.00Jul 17$1.67$1.67$3.330.50$188.33
$185.00$180.00Jul 17$1.50$1.50$3.500.43$183.50
$175.00$170.00Jul 17$0.53$0.53$4.470.12$174.47

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. 9 found (cheapest 6.74% of stock, avg 11.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 17$6.35$6.75$13.10$181.90$208.106.74%
$190.00Jul 17$9.15$4.50$13.65$176.35$203.657.02%
$200.00Jul 17$4.85$9.40$14.25$185.75$214.257.33%
$185.00Jul 17$12.35$2.83$15.18$169.82$200.187.81%
$180.00Jul 17$16.40$1.33$17.73$162.27$197.739.12%
$175.00Jul 17$20.45$1.08$21.53$153.47$196.5311.08%
$170.00Jul 17$25.20$0.55$25.75$144.25$195.7513.25%
$165.00Jul 17$29.85$0.35$30.20$134.80$195.2015.54%
$150.00Jul 17$44.60$0.20$44.80$105.20$194.8023.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.85% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$175.00Jul 17$0.57$1.08$1.65$173.35$221.65
$220.00$180.00Jul 17$0.57$1.33$1.90$178.10$221.90
$210.00$175.00Jul 17$1.48$1.08$2.56$172.44$212.56
$210.00$180.00Jul 17$1.48$1.33$2.81$177.19$212.81
$220.00$185.00Jul 17$0.57$2.83$3.40$181.60$223.40
$210.00$185.00Jul 17$1.48$2.83$4.31$180.69$214.31
$220.00$190.00Jul 17$0.57$4.50$5.07$184.93$225.07
$200.00$175.00Jul 17$4.85$1.08$5.93$169.07$205.93
$210.00$190.00Jul 17$1.48$4.50$5.98$184.02$215.98
$200.00$180.00Jul 17$4.85$1.33$6.18$173.82$206.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 10.90, avg credit $3.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Jul 17$4.58$0.4210.90$170.42$184.58
180/185190/195Jul 17$4.30$0.706.14$180.70$194.30
165/170175/180Jul 17$4.25$0.755.67$165.75$179.25
165/170180/185Jul 17$4.25$0.755.67$165.75$184.25
160/165175/180Jul 17$4.20$0.805.25$160.80$179.20
160/165180/185Jul 17$4.20$0.805.25$160.80$184.20
170/175185/190Jul 17$3.73$1.272.94$171.27$188.73
175/180185/190Jul 17$3.45$1.552.23$176.55$188.45
165/170185/190Jul 17$3.40$1.602.12$166.60$188.40
160/165185/190Jul 17$3.35$1.652.03$161.65$188.35

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
$185.00$190.00$195.00Jul 17$0.40$4.6011.50
$170.00$175.00$180.00Jul 17$0.70$4.306.14
$180.00$185.00$190.00Jul 17$0.85$4.154.88
$200.00$210.00$220.00Jul 17$2.46$7.543.07
$190.00$195.00$200.00Jul 17$1.30$3.702.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 17$0.05$4.9599.00
$180.00$185.00$190.00Jul 17$0.17$4.8328.41
$165.00$170.00$175.00Jul 17$0.33$4.6714.15
$190.00$195.00$200.00Jul 17$0.40$4.6011.50
$185.00$190.00$195.00Jul 17$0.58$4.427.62

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 $-0.20, 10 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Jul 17-$3.35$1.65
$190.00$195.001:2Jul 17-$3.55$1.45
$210.00$220.001:2Jul 17$0.34$9.66
$200.00$210.001:2Jul 17$1.89$8.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Jul 17-$0.20$9.80
$175.00$170.001:2Jul 17-$0.02$4.98
$165.00$160.001:2Jul 17-$0.05$4.95
$170.00$165.001:2Jul 17-$0.15$4.85
$180.00$175.001:2Jul 17-$0.83$4.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.83%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Jul 17$5.500.500.3%2.83%3.18%3050
$200.00Jul 17$3.900.402.9%2.01%4.92%173142
$210.00Jul 17$1.050.188.1%0.54%8.60%1141
$220.00Jul 17$0.200.0813.2%0.10%13.31%494

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 821 vol/day, 199 traded recently)

ILMN averages only 821 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $160.00 01-21 call last traded $61.00 on 07/02 (now $66.50/$70.00) — try a limit near $66.50. Also watch the $170.00 12-18 call last traded $30.42 on 06/25 (now $39.60/$41.70) — try a limit near $39.60; the $160.00 01-15 call last traded $43.83 on 07/02 (now $47.60/$50.20) — try a limit near $47.60. Most tradeable put: the $190.00 08-21 put last traded $20.30 on 06/30 (now $11.20/$12.40) — try a limit near $11.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Jul 17$5.50$7.20$6.35$3.00 07/02$0.40–$6.35$5.5050
$195.00Aug 21$13.80$16.20$15.00$10.65 07/02$2.80–$15.00$13.80--
$195.00Sep 18$16.80$19.20$18.00$13.76 07/02$4.40–$18.00$16.8089
$195.00Dec 18$26.10$28.50$27.30$22.21 07/02$10.90–$27.30$26.10--
$195.00Jan 15$28.20$31.10$29.65$12.80 06/08$12.55–$29.65$28.20--
$195.00Jan 21$49.50$53.50$51.50$44.50 07/01$29.75–$51.50$49.5017
$190.00Jul 17$8.50$9.80$9.15$5.90 07/02$0.73–$9.15$8.50164
$190.00Aug 21$15.80$18.70$17.25$13.60 07/02$3.65–$17.25$15.8024
$190.00Sep 18$19.40$21.50$20.45$16.55 07/02$5.30–$20.45$19.40168
$190.00Dec 18$27.70$30.80$29.25$25.40 07/02$12.15–$29.25$27.70105
$190.00Jan 15$30.00$33.30$31.65$22.74 06/29$13.85–$31.65$30.00--
$190.00Jan 21$51.50$55.60$53.55$42.08 06/30$31.50–$53.55$51.50--
$200.00Jul 17$3.90$5.80$4.85$2.40 07/02$0.33–$4.85$3.90142
$200.00Aug 21$11.60$13.80$12.70$10.33 07/02$2.58–$12.70$11.6055
$200.00Sep 18$13.80$16.00$14.90$12.20 07/02$3.70–$14.90$13.80145
$200.00Dec 18$23.90$26.10$25.00$20.15 07/02$9.70–$25.00$23.90--
$200.00Jan 15$25.50$28.80$27.15$22.50 07/02$11.55–$27.15$25.50214
$200.00Jun 17$35.50$39.50$37.50$28.00 06/29$18.75–$37.50$35.50--
$200.00Jan 21$47.00$51.50$49.25$45.40 07/02$28.50–$49.25$47.00--
$185.00Jul 17$11.00$13.70$12.35$9.00 07/02$0.98–$12.35$11.00580
$185.00Aug 21$18.80$20.80$19.80$15.49 07/02$4.20–$19.80$18.80--
$185.00Sep 18$21.40$24.70$23.05$18.59 07/02$6.20–$23.05$21.4061
$185.00Dec 18$30.40$33.30$31.85$28.00 07/02$13.60–$31.85$30.4019
$185.00Jan 15$32.80$35.60$34.20$23.60 06/30$15.30–$34.20$32.80--
$185.00Jun 17$42.00$46.00$44.00$38.87 07/02$23.00–$44.00$42.00--
$185.00Jan 21$54.00$58.00$56.00$51.23 07/02$33.25–$56.00$54.00--
$180.00Jul 17$14.70$18.10$16.40$11.62 07/02$1.63–$16.40$14.70236
$180.00Aug 21$21.60$24.70$23.15$18.72 07/02$5.85–$23.15$21.60--
$180.00Sep 18$24.40$27.20$25.80$22.10 07/02$7.70–$25.80$24.40257
$180.00Dec 18$33.00$35.90$34.45$30.15 07/02$15.00–$34.45$33.00--
$180.00Jan 15$35.30$38.50$36.90$33.36 07/02$16.70–$36.90$35.30490
$180.00Jun 17$45.00$48.50$46.75$36.00 06/25$24.75–$46.75$45.00--
$180.00Jan 21$56.00$60.50$58.25$49.72 07/01$34.75–$58.25$56.00--
$210.00Jul 17$1.05$1.90$1.48$1.00 07/02$0.18–$1.48$1.0541
$210.00Aug 21$8.10$10.30$9.20$6.53 07/02$1.38–$9.20$8.1048
$210.00Sep 18$10.80$13.30$12.05$9.29 07/02$2.60–$12.05$10.80125
$210.00Dec 18$19.20$22.40$20.80$17.80 07/02$7.90–$20.80$19.2013
$210.00Jan 15$21.50$24.70$23.10$17.50 06/25$9.20–$23.10$21.50--
$210.00Jun 17$31.60$35.50$33.55$24.03 06/24$16.25–$33.55$31.60--
$210.00Jan 21$43.00$48.00$45.50$35.75 06/24$25.75–$45.50$43.00--
$175.00Jul 17$19.10$21.80$20.45$15.52 07/02$2.20–$20.45$19.10213
$175.00Aug 21$24.80$27.80$26.30$22.00 07/02$7.20–$26.30$24.80--
$175.00Sep 18$28.30$30.60$29.45$24.40 07/02$8.95–$29.45$28.30--
$175.00Dec 18$35.90$39.30$37.60$27.85 07/01$16.60–$37.60$35.90--
$175.00Jan 15$38.50$41.70$40.10$29.68 06/29$18.40–$40.10$38.50--
$175.00Jun 17$47.40$52.00$49.70$41.00 06/25$26.65–$49.70$47.40--
$175.00Jan 21$58.50$63.00$60.75$55.77 07/02$36.75–$60.75$58.50--
$170.00Jul 17$23.70$26.70$25.20$19.85 07/02$3.70–$25.20$23.70118
$170.00Aug 21$28.60$31.80$30.20$24.00 07/02$8.95–$30.20$28.6012
$170.00Sep 18$31.10$34.10$32.60$26.80 07/02$10.65–$32.60$31.1075
$170.00Dec 18$39.60$41.70$40.65$30.42 06/25$17.70–$40.65$39.6029
$170.00Jan 15$40.80$44.30$42.55$38.08 07/02$20.10–$42.55$40.80--
$170.00Jun 17$50.20$54.50$52.35$40.13 06/30$28.50–$52.35$50.20--
$170.00Jan 21$61.00$65.50$63.25$47.01 06/24$38.25–$63.25$61.00--
$220.00Jul 17$0.20$0.95$0.57$0.28 07/02$0.10–$1.25$0.2894
$220.00Aug 21$5.60$6.80$6.20$4.40 07/02$0.90–$6.20$5.60--
$220.00Sep 18$7.60$9.60$8.60$6.97 07/02$2.13–$8.60$7.6025
$220.00Jan 15$18.20$21.40$19.80$12.80 06/30$6.90–$19.80$18.20--
$220.00Jun 17$28.40$31.50$29.95$25.86 07/02$15.00–$29.95$28.40--
$220.00Jan 21$40.50$43.80$42.15$38.01 07/02$23.25–$42.15$40.50--
$165.00Jul 17$28.50$31.20$29.85$22.64 07/02$5.20–$29.85$28.50133
$165.00Aug 21$32.50$35.60$34.05$20.76 06/30$10.85–$34.05$32.50--
$165.00Sep 18$34.80$38.00$36.40$24.50 06/29$12.85–$36.40$34.8063
$165.00Dec 18$42.40$45.70$44.05$29.83 06/26$20.30–$44.05$42.40--
$165.00Jan 15$44.80$47.40$46.10$37.34 07/01$22.20–$46.10$44.80--
$165.00Jun 17$53.00$57.00$55.00$34.56 06/12$30.70–$55.00$53.00--
$165.00Jan 21$63.50$67.50$65.50$52.75 06/24$40.20–$65.50$63.50--
$160.00Jul 17$33.40$36.60$35.00$26.20 07/02$7.35–$35.00$33.40--
$160.00Aug 21$37.10$39.70$38.40$23.65 06/30$13.20–$38.40$37.10--
$160.00Sep 18$38.70$41.70$40.20$34.00 07/02$15.00–$40.20$38.70314
$160.00Dec 18$45.30$49.00$47.15$24.02 06/18$22.55–$47.15$45.30--
$160.00Jan 15$47.60$50.20$48.90$43.83 07/02$24.30–$48.90$47.6096
$160.00Jun 17$56.00$59.90$57.95$34.84 06/22$32.75–$57.95$56.00--
$160.00Jan 21$66.50$70.00$68.25$61.00 07/02$42.50–$68.25$66.5072
$230.00Aug 21$3.40$4.70$4.05$2.32 07/01$0.68–$4.05$3.40--
$230.00Sep 18$5.90$7.10$6.50$5.19 07/02$1.42–$6.50$5.90--
$230.00Dec 18$12.70$15.20$13.95$12.26 07/02$5.05–$13.95$12.70--
$230.00Jan 15$15.40$18.50$16.95$11.00 06/29$5.70–$16.95$15.401.6K
$230.00Jan 21$36.00$41.00$38.50$31.80 07/01$21.00–$38.50$36.00--
$155.00Jul 17$38.30$41.20$39.75$26.50 06/25$10.10–$39.75$38.30--
$155.00Aug 21$40.80$43.80$42.30$29.58 06/29$15.85–$42.30$40.80--
$155.00Sep 18$42.70$46.00$44.35$38.00 07/02$16.85–$44.35$42.70--
$155.00Dec 18$48.80$52.80$50.80$25.00 06/18$24.75–$50.80$48.80--
$155.00Jan 15$51.10$54.00$52.55$37.78 06/24$26.65–$52.55$51.10--
$155.00Jun 17$59.00$62.90$60.95$46.45 06/24$35.00–$60.95$59.00--
$155.00Jan 21$69.00$73.00$71.00$48.36 06/05$44.50–$71.00$69.00--
$150.00Jul 17$43.20$46.00$44.60$38.30 07/02$13.05–$44.60$43.20100
$150.00Aug 21$45.20$48.40$46.80$40.98 07/02$19.20–$46.80$45.20--
$150.00Sep 18$46.90$49.60$48.25$40.50 07/02$19.95–$48.25$46.90--
$150.00Dec 18$52.90$56.10$54.50$42.00 06/26$27.30–$54.50$52.90--
$150.00Jan 15$54.40$58.10$56.25$49.40 07/02$29.15–$56.25$54.40558
$150.00Jun 17$62.50$66.50$64.50$50.90 06/24$37.00–$64.50$62.50--
$150.00Jan 21$72.00$76.50$74.25$64.50 07/01$46.90–$74.25$72.00--
$240.00Sep 18$4.30$5.20$4.75--$4.75–$4.75—$4.309
$145.00Jul 17$48.20$51.50$49.85$33.96 06/26$16.70–$49.85$48.20--
$145.00Aug 21$49.70$52.50$51.10$36.94 06/26$22.65–$51.10$49.70--
$145.00Sep 18$51.20$54.60$52.90$45.36 07/02$22.95–$52.90$51.2051
$145.00Dec 18$56.70$59.70$58.20$47.00 06/25$29.95–$58.20$56.70--
$145.00Jan 15$58.40$61.30$59.85$49.22 06/25$31.70–$59.85$58.40--
$145.00Jan 21$75.00$79.50$77.25$49.09 06/08$48.75–$77.25$75.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$11.20$12.40$11.80$20.30 06/30$11.80–$31.25$11.804
$190.00Sep 18$13.00$15.50$14.25$31.10 06/16$14.25–$36.50$14.251
$190.00Jan 15$21.90$25.00$23.45$29.44 06/29$23.45–$42.15$23.45--
$200.00Jan 15$26.70$30.50$28.60$43.00 06/04$28.60–$49.60$28.60--
$185.00Jul 17$2.35$3.30$2.83$5.00 07/02$2.83–$28.70$2.8326
$185.00Aug 21$8.40$10.10$9.25$17.10 06/30$9.25–$27.15$9.252
$185.00Jun 17$26.50$30.00$28.25$30.75 07/02$28.25–$43.55$28.25--
$180.00Jul 17$0.75$1.90$1.33$3.69 07/02$1.33–$24.25$1.3399
$180.00Aug 21$6.30$8.30$7.30$13.25 06/29$7.30–$23.25$7.304
$180.00Sep 18$8.70$11.10$9.90$16.70 06/25$9.90–$28.85$9.901
$180.00Dec 18$15.20$17.90$16.55$20.90 07/01$16.55–$33.75$16.55--
$180.00Jan 15$17.20$20.40$18.80$24.00 06/25$18.80–$34.90$18.80--
$180.00Jan 21$30.00$35.00$32.50$44.30 06/22$32.50–$46.25$32.50--
$175.00Jul 17$0.85$1.30$1.08$2.00 07/02$1.08–$20.35$1.0838
$175.00Aug 21$4.90$6.60$5.75$11.70 06/30$5.75–$19.90$5.7537
$175.00Sep 18$7.30$9.00$8.15$13.87 06/30$8.15–$25.55$8.15--
$175.00Dec 18$13.40$16.50$14.95$20.90 06/29$14.95–$30.55$14.95--
$175.00Jan 15$15.00$18.50$16.75$21.88 06/25$16.75–$31.60$16.75--
$170.00Jul 17$0.30$0.80$0.55$1.35 07/02$0.55–$16.25$0.5542
$170.00Aug 21$4.30$5.30$4.80$8.30 07/01$4.80–$16.75$4.8015
$170.00Sep 18$5.20$7.80$6.50$9.50 07/01$6.50–$22.15$6.5023
$170.00Jan 15$13.80$16.50$15.15$24.52 06/15$15.15–$28.40$15.15--
$170.00Jun 17$19.50$23.50$21.50$26.40 06/24$21.50–$33.75$21.50--
$170.00Jan 21$26.40$30.50$28.45$38.25 06/22$28.45–$40.25$28.45--
$165.00Jul 17$0.20$0.50$0.35$0.65 07/02$0.35–$13.05$0.3546
$165.00Aug 21$3.20$4.20$3.70$5.35 07/02$3.70–$14.00$3.705
$165.00Sep 18$4.10$6.30$5.20$9.65 06/29$5.20–$19.15$5.2095
$165.00Jan 15$12.40$15.00$13.70$22.64 06/15$13.70–$25.85$13.70--
$165.00Jan 21$23.50$28.50$26.00$41.85 05/26$26.00–$37.25$26.00--
$160.00Jul 17$0.05$0.35$0.20$0.35 07/02$0.20–$10.00$0.20--
$160.00Aug 21$1.80$3.20$2.50$4.10 07/02$2.50–$11.00$2.5032
$160.00Sep 18$3.70$5.70$4.70$8.45 06/26$4.70–$15.70$4.7013
$160.00Dec 18$9.20$10.40$9.80$11.50 07/02$9.80–$21.30$9.80--
$160.00Jan 15$10.80$12.50$11.65$12.50 07/02$11.65–$22.50$11.65--
$160.00Jun 17$16.60$19.50$18.05$19.00 07/02$18.05–$28.15$18.05--
$230.00Sep 18$39.50$42.00$40.75$48.69 07/01$40.75–$72.70$40.75--
$155.00Jul 17$0.00$0.75$0.38$0.17 07/02$0.15–$7.35$0.17--
$155.00Aug 21$1.60$2.40$2.00$2.95 07/02$2.00–$9.00$2.00--
$155.00Sep 18$2.40$5.00$3.70$6.40 06/29$3.70–$13.55$3.70--
$155.00Jan 15$8.80$11.80$10.30$18.10 06/22$10.30–$20.05$10.30--
$150.00Jul 17$0.00$0.40$0.20$0.18 07/02$0.20–$5.35$0.18136
$150.00Aug 21$1.25$1.65$1.45$2.26 07/02$1.45–$6.80$1.45--
$150.00Sep 18$2.30$3.90$3.10$3.15 07/02$3.10–$11.25$3.1043
$150.00Dec 18$5.50$9.30$7.40$10.15 06/30$7.40–$16.10$7.40--
$150.00Jan 15$7.40$10.50$8.95$11.69 06/30$8.95–$17.50$8.95--
$150.00Jun 17$11.80$15.90$13.85$21.62 06/18$13.85–$23.05$13.85--
$150.00Jan 21$18.90$22.50$20.70$26.00 06/03$20.70–$29.70$20.70--
$240.00Aug 21$45.80$49.10$47.45$64.70 06/26$47.45–$78.25$47.45--
$240.00Sep 18$47.20$50.50$48.85$54.50 07/02$48.85–$82.45$48.85--
$145.00Jul 17$0.00$0.75$0.38$0.31 06/30$0.25–$3.80$0.31--
$145.00Aug 21$0.90$1.45$1.18$1.25 07/02$1.18–$5.65$1.18--
$145.00Sep 18$1.00$3.20$2.10$2.48 07/02$2.10–$9.15$2.10--
$145.00Dec 18$4.90$8.20$6.55$7.90 07/01$6.55–$14.05$6.55--
$145.00Jan 15$6.30$9.40$7.85$10.13 06/30$7.85–$15.20$7.85--
$145.00Jun 17$10.30$14.60$12.45$19.57 06/12$12.45–$20.80$12.45--
$145.00Jan 21$15.50$20.50$18.00$27.20 06/08$18.00–$26.85$18.00--
$140.00Jul 17$0.05$0.30$0.18$0.20 06/25$0.13–$2.50$0.18--
$140.00Aug 21$0.45$1.50$0.98$1.10 07/02$0.98–$4.10$0.98--
$140.00Sep 18$0.65$3.20$1.93$2.08 07/02$1.93–$7.30$1.93--
$140.00Dec 18$3.80$6.20$5.00$10.55 06/17$5.00–$12.10$5.00--
$140.00Jan 15$4.30$8.30$6.30$8.10 07/01$6.30–$13.50$6.30--
$250.00Sep 18$56.00$59.40$57.70$74.80 06/26$57.70–$92.25$57.70--
$135.00Jul 17$0.00$1.55$0.78$0.16 06/25$0.15–$1.90$0.16--
$135.00Aug 21$0.00$0.90$0.45$1.00 06/30$0.45–$2.95$0.45--
$135.00Sep 18$0.85$2.05$1.45$2.30 06/25$1.33–$5.80$1.45--
$135.00Dec 18$2.85$6.10$4.47$9.70 06/11$4.47–$10.90$4.47--
$135.00Jan 15$3.90$7.20$5.55$6.00 07/02$5.55–$11.70$5.55--
$135.00Jun 17$7.40$11.70$9.55$16.50 06/09$9.55–$16.90$9.55--
$135.00Jan 21$12.50$17.50$15.00$20.20 06/23$15.00–$22.50$15.00--
$130.00Jul 17$0.00$1.15$0.57$0.12 07/01$0.08–$1.10$0.12--
$130.00Aug 21$0.00$2.45$1.23$1.22 06/26$0.75–$1.98$1.22--
$130.00Sep 18$0.05$2.00$1.02$1.55 06/30$1.02–$4.45$1.02--
$130.00Dec 18$2.50$5.60$4.05$4.82 07/01$4.05–$8.75$4.05--
$130.00Jan 15$2.80$6.50$4.65$5.85 07/01$4.65–$9.90$4.65--
$130.00Jan 21$12.00$16.00$14.00$16.00 06/25$14.00–$20.50$14.00--
$260.00Sep 18$65.20$69.00$67.10$84.50 06/26$67.10–$83.95$67.10--
$125.00Jul 17$0.00$1.60$0.80$0.15 06/23$0.18–$1.35$0.15--
$125.00Aug 21$0.00$1.35$0.68$0.63 06/29$0.40–$1.80$0.63--
$125.00Sep 18$0.05$1.50$0.78$1.00 07/01$0.78–$3.23$0.78--
$125.00Dec 18$1.35$4.90$3.13$5.80 06/16$3.13–$7.05$3.13--
$125.00Jan 15$2.45$5.80$4.13$4.80 07/02$4.13–$8.25$4.13--
$125.00Jan 21$9.50$14.50$12.00$16.65 06/16$12.00–$18.10$12.00--
$120.00Jul 17$0.00$1.60$0.80$1.43 05/26$0.38–$1.18$0.80--
$120.00Aug 21$0.00$1.15$0.57$0.73 06/25$0.43–$1.65$0.57--
$120.00Sep 18$0.15$1.15$0.65$1.35 06/30$0.65–$2.50$0.65--
$120.00Dec 18$1.15$4.60$2.88$4.60 06/18$2.88–$5.85$2.88--
$120.00Jan 15$0.90$5.20$3.05$5.00 06/16$3.05–$7.40$3.05--
$115.00Jul 17$0.00$1.15$0.57$0.32 06/08$0.38–$1.08$0.32--
$115.00Sep 18$0.00$1.65$0.83$0.45 07/02$0.57–$1.90$0.45--
$115.00Dec 18$0.25$3.80$2.03$4.10 06/05$2.03–$4.85$2.03--
$115.00Jan 15$0.55$4.70$2.63$3.80 06/24$2.63–$5.50$2.63--
$110.00Jul 17$0.00$0.10$0.05$0.38 06/09$0.05–$1.08$0.05--
$110.00Aug 21$0.00$1.15$0.57$0.13 06/30$0.23–$1.27$0.13--
$110.00Sep 18$0.00$0.95$0.48$0.43 06/30$0.48–$1.60$0.43--
$110.00Dec 18$0.05$2.95$1.50$3.70 06/08$1.50–$3.80$1.50--
$110.00Jan 15$0.35$2.70$1.53$2.70 07/01$1.53–$4.45$1.53--
$110.00Jun 17$2.70$7.00$4.85$4.90 07/01$4.85–$8.05$4.85--
$110.00Jan 21$6.90$11.00$8.95$9.50 07/02$8.50–$13.00$8.95--
$105.00Sep 18$0.00$1.85$0.93$0.30 06/30$0.40–$0.95$0.30--
$105.00Dec 18$0.00$3.50$1.75$2.15 06/24$1.63–$3.15$1.75--

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 656
Total Puts 609
Put/Call Ratio 0.93
Net Difference 47

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,558
Total Puts 1,208
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