Tour v297
ILMN
ILLUMINA INC
$191.76 -1.32%
$193.50 (+0.91%)🌙
as of 07/07 06:38 PM
(7/6 18:35) ◀
|
Tuesday, July 7, 2026 (6:38pm)
January 2026
|
▶ (7/8 18:38)
◀ 7/7 18:38 ▶

Option Volume

Detail
ℹ
Current (07/07) 586
Calls: 394 (67%)
Puts: 192 (33%)
Prior (07/06) 1,265
Calls: 656 (52%)
Puts: 609 (48%)
Current vs Prior -53.68%
Calls: -39.94% (Calls)
Puts: -68.47% (Puts)
Prior 7-Day Total 5,134
Calls: 3,536 (69%)
Puts: 1,598 (31%)
Prior 7-Day Average 733
Calls: 505 (69%)
Puts: 228 (31%)
Current vs Prior 7-Day Avg -20.10%
Calls: -22.00%
Puts: -15.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $889.5K
Calls: $856.1K (96%)
Puts: $33.3K (4%)
Prior (07/06) $1.33M
Calls: $1.09M (82%)
Puts: $239.2K (18%)
Current vs Prior -32.87%
Calls: -21.16%
Puts: -86.07%
Prior 7-Day Total $6.05M
Calls: $5.24M (87%)
Puts: $810.2K (13%)
Prior 7-Day Average $864.7K
Calls: $749.0K (87%)
Puts: $115.7K (13%)
Current vs Prior 7-Day Avg +2.86%
Calls: +14.31%
Puts: -71.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.49
Prior (07/06) 0.93
Current vs Prior -47.51%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +1.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 7,437
Calls: 6,747 (91%)
Puts: 690 (9%)
Prior (07/06) 7,401
Calls: 6,739 (91%)
Puts: 662 (9%)
Current vs Prior +0.49%
Prior 7-Day Total 37,344
Calls: 32,597 (87%)
Puts: 4,747 (13%)
Prior 7-Day Average 5,334
Calls: 4,656 (87%)
Puts: 678 (13%)
Current vs Prior 7-Day Avg +39.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.33% | 15.85%7.33% | 15.85%
Prior 8.18% | 16.24%8.18% | 16.24%
Current vs Prior -10.45% | -2.35%-10.45% | -2.35%
Prior 7-Day Avg 8.94% | 16.58%8.18% | 16.24%
Current vs 7-Day Avg -18.03% | -4.40%-10.45% | -2.35%
Prior 7-Day Eod 8.18% | 16.24%-- | --
Current vs 7-Day Eod -10.45% | -2.35%-- | --
Sentiment BULLISHBULLISH

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 13.60% | 11.67%
Calls: 14.15% | 11.42%
Puts: 13.05% | 11.92%
Current vs 7-Day Avg -22.55% | -7.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($856.1K) vs puts ($33.3K). Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (394 calls vs 192 puts). P/C ratio dropping 48% - sentiment shifting bullish.

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 NEUTRAL
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 7.7%, best 7.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2126.1028.20$27.157.7%20.79--
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.73, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1730.2033.90$32.0511.5%10.9580
$165.00Jul 1725.8028.90$27.3511.3%30.94--
$175.00Jul 1716.0019.80$17.9021.2%30.84213
$180.00Jul 1712.3015.20$13.7521.1%50.81194
$170.00Aug 2126.1028.20$27.157.7%20.79--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 305, top 66)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 172.153.10$2.6336.1%660.31288
$195.00Jul 173.205.30$4.2549.4%290.4459
$185.00Aug 2116.4019.50$17.9517.3%160.6228
$190.00Jul 176.207.60$6.9020.3%140.58163
$180.00Jul 1712.3015.20$13.7521.1%50.81194
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 170.251.15$0.70128.6%530.08199
$180.00Jul 171.152.35$1.7568.6%510.20254
$175.00Jul 170.452.85$1.65145.5%130.1640
$190.00Jul 173.405.50$4.4547.2%80.42--
$160.00Aug 212.354.30$3.3358.6%40.1533

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 16.5%, max 22.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Aug 2159.9%51.7%16.0%6213
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 2169.1%56.5%22.4%633
$175.00Jul 17Aug 2159.9%51.7%16.0%1540
$170.00Jul 17Aug 2155.9%50.1%11.5%55199

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 49.00, avg 7.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Jul 17$1.23$8.77$1.237.13$201.23
$220.00$230.00Aug 21$1.62$8.38$1.625.17$221.62
$200.00$210.00Aug 21$2.40$7.60$2.403.17$202.40
$210.00$220.00Aug 21$2.45$7.55$2.453.08$212.45
$195.00$200.00Jul 17$1.62$3.38$1.622.09$196.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Jul 17$0.10$4.90$0.1049.00$164.90
$180.00$175.00Jul 17$0.10$4.90$0.1049.00$179.90
$170.00$165.00Jul 17$0.15$4.85$0.1532.33$169.85
$170.00$160.00Aug 21$1.22$8.78$1.227.20$168.78
$185.00$180.00Jul 17$0.85$4.15$0.854.88$184.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 17.18, avg 2.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$175.00Jul 17$9.45$9.45$0.5517.18$174.45
$160.00$165.00Jul 17$4.70$4.70$0.3015.67$164.70
$175.00$180.00Jul 17$4.15$4.15$0.854.88$179.15
$180.00$185.00Jul 17$3.75$3.75$1.253.00$183.75
$175.00$180.00Aug 21$3.25$3.25$1.751.86$178.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$175.00Aug 21$8.75$8.75$11.250.78$186.25
$190.00$185.00Jul 17$1.85$1.85$3.150.59$188.15
$175.00$170.00Aug 21$1.85$1.85$3.150.59$173.15
$160.00$155.00Aug 21$1.18$1.18$3.820.31$158.82
$175.00$170.00Jul 17$0.95$0.95$4.050.23$174.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $6.33, cheapest $2.88)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$6.1059.9%51.7%
$210.00Jul 17Aug 21$6.3552.6%53.5%
$180.00Jul 17Aug 21$7.0048.9%49.9%
$200.00Jul 17Aug 21$7.5244.0%50.1%
$185.00Jul 17Aug 21$7.9544.2%50.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$2.8869.1%56.5%
$170.00Jul 17Aug 21$3.8555.9%50.1%
$175.00Jul 17Aug 21$4.7559.9%51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 5.92% of stock, avg 12.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Jul 17$6.90$4.45$11.35$178.65$201.355.92%
$185.00Jul 17$10.00$2.60$12.60$172.40$197.606.57%
$180.00Jul 17$13.75$1.75$15.50$164.50$195.508.08%
$175.00Jul 17$17.90$1.65$19.55$155.45$194.5510.20%
$165.00Jul 17$27.35$0.55$27.90$137.10$192.9014.55%
$195.00Aug 21$12.85$15.15$28.00$167.00$223.0014.60%
$175.00Aug 21$24.00$6.40$30.40$144.60$205.4015.85%
$170.00Aug 21$27.15$4.55$31.70$138.30$201.7016.53%
$160.00Jul 17$32.05$0.45$32.50$127.50$192.5016.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.10% of stock, avg 5.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$170.00Jul 17$1.40$0.70$2.10$167.90$212.10
$210.00$175.00Jul 17$1.40$1.65$3.05$171.95$213.05
$210.00$180.00Jul 17$1.40$1.75$3.15$176.85$213.15
$200.00$170.00Jul 17$2.63$0.70$3.33$166.67$203.33
$210.00$185.00Jul 17$1.40$2.60$4.00$181.00$214.00
$200.00$175.00Jul 17$2.63$1.65$4.28$170.72$204.28
$200.00$180.00Jul 17$2.63$1.75$4.38$175.62$204.38
$195.00$170.00Jul 17$4.25$0.70$4.95$165.05$199.95
$200.00$185.00Jul 17$2.63$2.60$5.23$179.77$205.23
$230.00$155.00Aug 21$3.68$2.15$5.83$149.17$235.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 15.67, avg credit $3.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Jul 17$4.70$0.3015.67$170.30$184.70
170/175180/185Aug 21$4.65$0.3513.29$170.35$184.65
170/175185/190Aug 21$4.55$0.4510.11$170.45$189.55
170/175195/200Aug 21$4.55$0.4510.11$170.45$199.55
155/160175/180Aug 21$4.43$0.577.77$155.57$179.43
155/160170/175Aug 21$4.33$0.676.46$155.67$174.33
165/170175/180Jul 17$4.30$0.706.14$165.70$179.30
160/165175/180Jul 17$4.25$0.755.67$160.75$179.25
170/175190/195Aug 21$4.25$0.755.67$170.75$194.25
170/175185/190Jul 17$4.05$0.954.26$170.95$189.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.10$4.9049.00
$185.00$190.00$195.00Aug 21$0.30$4.7015.67
$175.00$180.00$185.00Jul 17$0.40$4.6011.50
$210.00$220.00$230.00Aug 21$0.83$9.1711.05
$185.00$190.00$195.00Jul 17$0.45$4.5510.11
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Jul 17$0.75$4.255.67
$165.00$170.00$175.00Jul 17$0.80$4.205.25
$180.00$185.00$190.00Jul 17$1.00$4.004.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.17, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Jul 17-$0.17$9.83
$220.00$230.001:2Aug 21-$2.06$7.94
$210.00$220.001:2Aug 21-$2.85$7.15
$200.00$210.001:2Aug 21-$5.35$4.65
$195.00$200.001:2Jul 17-$1.01$3.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$160.001:2Aug 21-$2.11$7.89
$165.00$160.001:2Jul 17-$0.35$4.65
$170.00$165.001:2Jul 17-$0.40$4.60
$190.00$185.001:2Jul 17-$0.75$4.25
$185.00$180.001:2Jul 17-$0.90$4.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.89%, avg 2.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 21$11.300.511.7%5.89%7.58%2--
$200.00Aug 21$9.200.454.3%4.80%9.09%159
$210.00Aug 21$7.100.359.5%3.70%13.21%2--
$220.00Aug 21$4.500.2714.7%2.35%17.07%541
$195.00Jul 17$3.200.441.7%1.67%3.36%2959
$230.00Aug 21$2.950.2019.9%1.54%21.48%1--
$200.00Jul 17$2.150.314.3%1.12%5.42%66288
$210.00Jul 17$0.600.179.5%0.31%9.82%149

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, 198 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 $150.00 01-15 call last traded $49.40 on 07/02 (now $52.00/$55.50) — try a limit near $52.00. Also watch the $190.00 12-18 call last traded $25.40 on 07/02 (now $26.50/$28.30) — try a limit near $26.50; the $170.00 01-15 call last traded $38.08 on 07/02 (now $39.20/$41.90) — try a limit near $39.20. Most tradeable put: the $150.00 12-18 put last traded $10.15 on 06/30 (now $5.60/$8.00) — try a limit near $6.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$6.20$7.60$6.90$5.90 07/02$0.73–$9.15$6.20163
$190.00Aug 21$13.60$16.90$15.25$13.60 07/02$3.65–$17.25$13.6028
$190.00Sep 18$17.40$19.20$18.30$16.55 07/02$5.30–$20.45$17.40--
$190.00Dec 18$26.50$28.30$27.40$25.40 07/02$12.15–$29.25$26.50105
$190.00Jan 15$28.70$31.50$30.10$22.74 06/29$13.85–$31.65$28.70--
$190.00Jan 21$50.70$53.30$52.00$42.08 06/30$31.50–$53.55$50.70--
$195.00Jul 17$3.20$5.30$4.25$3.00 07/02$0.40–$6.35$3.2059
$195.00Aug 21$11.30$14.40$12.85$10.65 07/02$2.80–$15.00$11.30--
$195.00Sep 18$15.10$16.80$15.95$13.76 07/02$4.40–$18.00$15.10--
$195.00Dec 18$24.20$26.50$25.35$22.21 07/02$10.90–$27.30$24.20--
$195.00Jan 15$26.50$29.00$27.75$12.80 06/08$12.55–$29.65$26.50--
$195.00Jan 21$48.50$51.50$50.00$44.50 07/01$29.75–$51.50$48.50--
$185.00Jul 17$8.50$11.50$10.00$9.00 07/02$0.98–$12.35$9.00575
$185.00Aug 21$16.40$19.50$17.95$15.49 07/02$4.20–$19.80$16.4028
$185.00Sep 18$19.90$21.60$20.75$18.59 07/02$6.20–$23.05$19.9061
$185.00Dec 18$28.80$31.50$30.15$28.00 07/02$13.60–$31.85$28.80--
$185.00Jan 15$31.10$34.00$32.55$23.60 06/30$15.30–$34.20$31.10--
$185.00Jun 17$40.50$45.00$42.75$38.87 07/02$23.00–$44.00$40.50--
$185.00Jan 21$53.00$55.40$54.20$51.23 07/02$33.25–$56.00$53.00--
$200.00Jul 17$2.15$3.10$2.63$2.40 07/02$0.33–$4.85$2.40288
$200.00Aug 21$9.20$11.10$10.15$10.33 07/02$2.58–$12.70$10.1559
$200.00Sep 18$12.70$14.80$13.75$12.20 07/02$3.70–$14.90$12.70--
$200.00Dec 18$22.00$24.30$23.15$20.15 07/02$9.70–$25.00$22.00--
$200.00Jan 15$24.40$27.00$25.70$22.50 07/02$11.55–$27.15$24.40212
$200.00Jun 17$33.50$37.70$35.60$28.00 06/29$18.75–$37.50$33.50--
$200.00Jan 21$45.50$50.00$47.75$45.40 07/02$28.50–$49.25$45.50--
$180.00Jul 17$12.30$15.20$13.75$11.62 07/02$1.63–$16.40$12.30194
$180.00Aug 21$19.40$22.10$20.75$18.72 07/02$5.85–$23.15$19.4026
$180.00Sep 18$22.60$25.30$23.95$22.10 07/02$7.70–$25.80$22.60232
$180.00Dec 18$31.00$34.00$32.50$30.15 07/02$15.00–$34.45$31.0026
$180.00Jan 15$33.50$36.50$35.00$33.36 07/02$16.70–$36.90$33.50491
$180.00Jun 17$43.00$47.50$45.25$36.00 06/25$24.75–$46.75$43.00--
$180.00Jan 21$55.20$58.00$56.60$49.72 07/01$34.75–$58.25$55.20--
$175.00Jul 17$16.00$19.80$17.90$15.52 07/02$2.20–$20.45$16.00213
$175.00Aug 21$22.70$25.30$24.00$22.00 07/02$7.20–$26.30$22.70--
$175.00Sep 18$25.70$27.40$26.55$24.40 07/02$8.95–$29.45$25.70--
$175.00Dec 18$34.20$36.90$35.55$27.85 07/01$16.60–$37.60$34.20--
$175.00Jan 15$36.20$39.00$37.60$29.68 06/29$18.40–$40.10$36.20--
$175.00Jun 17$45.50$50.00$47.75$41.00 06/25$26.65–$49.70$45.50--
$175.00Jan 21$56.50$61.00$58.75$55.77 07/02$36.75–$60.75$56.50--
$210.00Jul 17$0.60$2.20$1.40$1.00 07/02$0.18–$1.48$1.0049
$210.00Aug 21$7.10$8.40$7.75$6.53 07/02$1.38–$9.20$7.10--
$210.00Sep 18$9.80$11.50$10.65$9.29 07/02$2.60–$12.05$9.80145
$210.00Dec 18$17.70$20.20$18.95$17.80 07/02$7.90–$20.80$17.80--
$210.00Jan 15$20.60$23.00$21.80$17.50 06/25$9.20–$23.10$20.6018
$210.00Jun 17$30.80$33.50$32.15$24.03 06/24$16.25–$33.55$30.80--
$210.00Jan 21$41.50$46.00$43.75$35.75 06/24$25.75–$45.50$41.50--
$170.00Jul 17$21.10$24.10$22.60$19.85 07/02$3.70–$25.20$21.10--
$170.00Aug 21$26.10$28.20$27.15$24.00 07/02$8.95–$30.20$26.10--
$170.00Sep 18$28.60$30.60$29.60$26.80 07/02$10.65–$32.60$28.60--
$170.00Dec 18$37.10$39.80$38.45$30.42 06/25$17.70–$40.65$37.10--
$170.00Jan 15$39.20$41.90$40.55$38.08 07/02$20.10–$42.55$39.20618
$170.00Jun 17$48.10$52.50$50.30$40.13 06/30$28.50–$52.35$48.10--
$170.00Jan 21$59.00$63.50$61.25$47.01 06/24$38.25–$63.25$59.00--
$165.00Jul 17$25.80$28.90$27.35$22.64 07/02$5.20–$29.85$25.80--
$165.00Aug 21$29.90$33.00$31.45$20.76 06/30$10.85–$34.05$29.90--
$165.00Sep 18$32.00$35.30$33.65$24.50 06/29$12.85–$36.40$32.0063
$165.00Dec 18$39.90$43.30$41.60$29.83 06/26$20.30–$44.05$39.90--
$165.00Jan 15$42.10$45.40$43.75$37.34 07/01$22.20–$46.10$42.10--
$165.00Jun 17$51.00$55.50$53.25$34.56 06/12$30.70–$55.00$51.00--
$165.00Jan 21$61.50$66.00$63.75$52.75 06/24$40.20–$65.50$61.50--
$220.00Jul 17$0.00$1.05$0.53$0.28 07/02$0.10–$1.25$0.28--
$220.00Aug 21$4.50$6.10$5.30$4.40 07/02$0.90–$6.20$4.5041
$220.00Sep 18$6.00$8.70$7.35$6.97 07/02$2.13–$8.60$6.97--
$220.00Jan 15$17.30$20.00$18.65$12.80 06/30$6.90–$19.80$17.30109
$220.00Jun 17$27.00$30.00$28.50$25.86 07/02$15.00–$29.95$27.00--
$220.00Jan 21$38.00$42.50$40.25$38.01 07/02$23.25–$42.15$38.01--
$160.00Jul 17$30.20$33.90$32.05$26.20 07/02$7.35–$35.00$30.2080
$160.00Aug 21$33.90$37.00$35.45$23.65 06/30$13.20–$38.40$33.90--
$160.00Sep 18$36.00$39.10$37.55$34.00 07/02$15.00–$40.20$36.00313
$160.00Dec 18$42.80$46.60$44.70$24.02 06/18$22.55–$47.15$42.80--
$160.00Jan 15$45.20$48.10$46.65$43.83 07/02$24.30–$48.90$45.20--
$160.00Jun 17$54.00$57.50$55.75$34.84 06/22$32.75–$57.95$54.00--
$160.00Jan 21$64.80$68.00$66.40$61.00 07/02$42.50–$68.25$64.80--
$155.00Jul 17$35.10$38.00$36.55$26.50 06/25$10.10–$39.75$35.10--
$155.00Aug 21$38.20$41.00$39.60$29.58 06/29$15.85–$42.30$38.20--
$155.00Sep 18$39.80$43.00$41.40$38.00 07/02$16.85–$44.35$39.80--
$155.00Dec 18$46.60$49.60$48.10$25.00 06/18$24.75–$50.80$46.60--
$155.00Jan 15$48.60$52.00$50.30$37.78 06/24$26.65–$52.55$48.60--
$155.00Jun 17$57.00$61.50$59.25$46.45 06/24$35.00–$60.95$57.00--
$155.00Jan 21$67.00$71.50$69.25$48.36 06/05$44.50–$71.00$67.00--
$230.00Aug 21$2.95$4.40$3.68$2.32 07/01$0.68–$4.05$2.95--
$230.00Sep 18$4.10$7.10$5.60$5.19 07/02$1.42–$6.50$5.19--
$230.00Dec 18$11.70$14.20$12.95$12.26 07/02$5.05–$13.95$12.26--
$230.00Jan 15$14.50$17.00$15.75$11.00 06/29$5.70–$16.95$14.501.6K
$230.00Jan 21$34.50$39.50$37.00$31.80 07/01$21.00–$38.50$34.50--
$150.00Jul 17$40.10$43.80$41.95$38.30 07/02$13.05–$44.60$40.10--
$150.00Aug 21$42.60$45.10$43.85$40.98 07/02$19.20–$46.80$42.60--
$150.00Sep 18$44.10$47.20$45.65$40.50 07/02$19.95–$48.25$44.10--
$150.00Dec 18$50.20$53.70$51.95$42.00 06/26$27.30–$54.50$50.209
$150.00Jan 15$52.00$55.50$53.75$49.40 07/02$29.15–$56.25$52.00557
$150.00Jun 17$60.00$64.50$62.25$50.90 06/24$37.00–$64.50$60.00--
$150.00Jan 21$69.50$74.00$71.75$64.50 07/01$46.90–$74.25$69.50--
$145.00Jul 17$45.10$47.80$46.45$33.96 06/26$16.70–$49.85$45.10--
$145.00Aug 21$46.80$50.20$48.50$36.94 06/26$22.65–$51.10$46.80--
$145.00Sep 18$48.30$50.50$49.40$45.36 07/02$22.95–$52.90$48.30--
$145.00Dec 18$53.70$57.50$55.60$47.00 06/25$29.95–$58.20$53.70--
$145.00Jan 15$55.50$59.10$57.30$49.22 06/25$31.70–$59.85$55.50--
$145.00Jan 21$73.10$75.00$74.05$49.09 06/08$48.75–$77.25$73.10--
$240.00Sep 18$3.60$5.20$4.40--$4.40–$4.75$3.609
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$11.00$13.50$12.25$20.30 06/30$11.80–$31.25$12.25--
$190.00Sep 18$13.80$15.80$14.80$31.10 06/16$14.25–$36.50$14.80--
$190.00Jan 15$23.00$25.50$24.25$29.44 06/29$23.45–$42.15$24.25--
$195.00Aug 21$13.60$16.70$15.15--$15.15–$15.15—$13.601
$185.00Jul 17$1.50$3.70$2.60$5.00 07/02$2.60–$28.70$2.6028
$185.00Aug 21$8.70$11.10$9.90$17.10 06/30$9.25–$27.15$9.90--
$185.00Jun 17$26.50$31.00$28.75$30.75 07/02$28.25–$43.55$28.75--
$200.00Jan 15$28.50$31.00$29.75$43.00 06/04$28.60–$49.60$29.75--
$180.00Jul 17$1.15$2.35$1.75$3.69 07/02$1.33–$24.25$1.75254
$180.00Aug 21$6.60$9.00$7.80$13.25 06/29$7.30–$23.25$7.80--
$180.00Sep 18$9.30$11.50$10.40$16.70 06/25$9.90–$28.85$10.40--
$180.00Dec 18$16.20$18.70$17.45$20.90 07/01$16.55–$33.75$17.45--
$180.00Jan 15$18.30$20.90$19.60$24.00 06/25$18.80–$34.90$19.60--
$180.00Jan 21$31.50$35.50$33.50$44.30 06/22$32.50–$46.25$33.50--
$175.00Jul 17$0.45$2.85$1.65$2.00 07/02$1.08–$20.35$1.6540
$175.00Aug 21$5.60$7.20$6.40$11.70 06/30$5.75–$19.90$6.40--
$175.00Sep 18$7.40$10.20$8.80$13.87 06/30$8.15–$25.55$8.80--
$175.00Dec 18$13.70$16.60$15.15$20.90 06/29$14.95–$30.55$15.15--
$175.00Jan 15$16.00$18.60$17.30$21.88 06/25$16.75–$31.60$17.30--
$170.00Jul 17$0.25$1.15$0.70$1.35 07/02$0.55–$16.25$0.70199
$170.00Aug 21$3.40$5.70$4.55$8.30 07/01$4.55–$16.75$4.55--
$170.00Sep 18$5.30$8.70$7.00$9.50 07/01$6.50–$22.15$7.00--
$170.00Jan 15$14.00$16.10$15.05$24.52 06/15$15.05–$28.40$15.05--
$170.00Jun 17$19.50$24.40$21.95$26.40 06/24$21.50–$33.75$21.95--
$170.00Jan 21$26.50$31.00$28.75$38.25 06/22$28.45–$40.25$28.75--
$165.00Jul 17$0.00$1.10$0.55$0.65 07/02$0.35–$13.05$0.55--
$165.00Aug 21$3.10$4.40$3.75$5.35 07/02$3.70–$14.00$3.75--
$165.00Sep 18$3.90$7.20$5.55$9.65 06/29$5.20–$19.15$5.55--
$165.00Jan 15$12.00$14.80$13.40$22.64 06/15$13.40–$25.85$13.40--
$165.00Jan 21$24.50$28.50$26.50$41.85 05/26$26.00–$37.25$26.50--
$160.00Jul 17$0.00$0.90$0.45$0.35 07/02$0.20–$10.00$0.35--
$160.00Aug 21$2.35$4.30$3.33$4.10 07/02$2.50–$11.00$3.3333
$160.00Sep 18$2.90$5.90$4.40$8.45 06/26$4.40–$15.70$4.40--
$160.00Dec 18$8.20$10.70$9.45$11.50 07/02$9.45–$21.30$9.45--
$160.00Jan 15$10.00$12.80$11.40$12.50 07/02$11.40–$22.50$11.40--
$160.00Jun 17$15.50$20.30$17.90$19.00 07/02$17.90–$28.15$17.90--
$155.00Jul 17$0.05$1.30$0.68$0.17 07/02$0.15–$7.35$0.17--
$155.00Aug 21$1.75$2.55$2.15$2.95 07/02$2.00–$9.00$2.15--
$155.00Sep 18$2.15$4.40$3.28$6.40 06/29$3.28–$13.55$3.28--
$155.00Jan 15$8.70$11.60$10.15$18.10 06/22$10.15–$20.05$10.15--
$230.00Sep 18$41.30$44.00$42.65$48.69 07/01$40.75–$72.70$42.65--
$150.00Jul 17$0.00$0.75$0.38$0.18 07/02$0.20–$5.35$0.18--
$150.00Aug 21$1.20$2.05$1.63$2.26 07/02$1.45–$6.80$1.6317
$150.00Sep 18$1.85$3.80$2.83$3.15 07/02$2.83–$11.25$2.83--
$150.00Dec 18$5.60$8.00$6.80$10.15 06/30$6.80–$16.10$6.806
$150.00Jan 15$6.80$10.10$8.45$11.69 06/30$8.45–$17.50$8.45--
$150.00Jun 17$12.00$16.20$14.10$21.62 06/18$13.85–$23.05$14.10--
$150.00Jan 21$18.00$23.00$20.50$26.00 06/03$20.50–$29.70$20.50--
$145.00Jul 17$0.00$1.40$0.70$0.31 06/30$0.25–$3.80$0.31--
$145.00Aug 21$0.65$2.15$1.40$1.25 07/02$1.18–$5.65$1.2518
$145.00Sep 18$0.65$3.40$2.03$2.48 07/02$2.03–$9.15$2.03--
$145.00Dec 18$4.30$7.60$5.95$7.90 07/01$5.95–$14.05$5.95--
$145.00Jan 15$5.50$8.80$7.15$10.13 06/30$7.15–$15.20$7.15--
$145.00Jun 17$10.50$14.60$12.55$19.57 06/12$12.45–$20.80$12.55--
$145.00Jan 21$16.50$21.00$18.75$27.20 06/08$18.00–$26.85$18.75--
$240.00Aug 21$48.70$51.80$50.25$64.70 06/26$47.45–$78.25$50.25--
$240.00Sep 18$49.20$52.50$50.85$54.50 07/02$48.85–$82.45$50.85--
$140.00Jul 17$0.00$0.20$0.10$0.20 06/25$0.10–$2.50$0.1078
$140.00Aug 21$0.25$1.35$0.80$1.10 07/02$0.80–$4.10$0.80--
$140.00Sep 18$1.30$2.00$1.65$2.08 07/02$1.65–$7.30$1.65--
$140.00Dec 18$3.40$6.80$5.10$10.55 06/17$5.00–$12.10$5.10--
$140.00Jan 15$4.30$7.80$6.05$8.10 07/01$6.05–$13.50$6.05--
$135.00Jul 17$0.00$1.55$0.78$0.16 06/25$0.15–$1.90$0.16--
$135.00Aug 21$0.10$1.45$0.78$1.00 06/30$0.45–$2.95$0.7816
$135.00Sep 18$0.55$1.95$1.25$2.30 06/25$1.25–$5.80$1.25--
$135.00Dec 18$2.85$5.70$4.28$9.70 06/11$4.28–$10.90$4.28--
$135.00Jan 15$3.10$7.10$5.10$6.00 07/02$5.10–$11.70$5.10--
$135.00Jun 17$7.50$11.70$9.60$16.50 06/09$9.55–$16.90$9.60--
$135.00Jan 21$13.00$17.50$15.25$20.20 06/23$15.00–$22.50$15.25--
$250.00Sep 18$58.80$61.50$60.15$74.80 06/26$57.70–$92.25$60.15--
$130.00Jul 17$0.00$1.55$0.78$0.12 07/01$0.08–$1.10$0.12--
$130.00Aug 21$0.00$1.35$0.68$1.22 06/26$0.68–$1.98$0.68--
$130.00Sep 18$0.45$1.60$1.03$1.55 06/30$1.02–$4.45$1.03--
$130.00Dec 18$2.85$4.80$3.83$4.82 07/01$3.83–$8.75$3.83--
$130.00Jan 15$2.85$5.90$4.38$5.85 07/01$4.38–$9.90$4.38--
$130.00Jan 21$11.50$16.10$13.80$16.00 06/25$13.80–$20.50$13.80--
$125.00Jul 17$0.00$1.75$0.88$0.15 06/23$0.18–$1.35$0.15--
$125.00Aug 21$0.00$1.60$0.80$0.63 06/29$0.40–$1.80$0.63--
$125.00Sep 18$0.05$1.65$0.85$1.00 07/01$0.78–$3.23$0.85--
$125.00Dec 18$1.35$4.30$2.83$5.80 06/16$2.83–$7.05$2.83--
$125.00Jan 15$2.00$4.90$3.45$4.80 07/02$3.45–$8.25$3.45--
$125.00Jan 21$10.00$15.00$12.50$16.65 06/16$12.00–$18.10$12.50--
$260.00Sep 18$67.50$70.80$69.15$84.50 06/26$67.10–$83.95$69.15--
$120.00Jul 17$0.00$1.55$0.78$1.43 05/26$0.38–$1.18$0.78--
$120.00Aug 21$0.00$1.25$0.63$0.73 06/25$0.43–$1.65$0.63--
$120.00Sep 18$0.10$0.95$0.53$1.35 06/30$0.53–$2.50$0.53--
$120.00Dec 18$0.85$3.90$2.38$4.60 06/18$2.38–$5.85$2.38--
$120.00Jan 15$1.60$4.40$3.00$5.00 06/16$3.00–$7.40$3.00--
$115.00Jul 17$0.00$1.75$0.88$0.32 06/08$0.38–$1.08$0.32--
$115.00Sep 18$0.00$1.50$0.75$0.45 07/02$0.57–$1.90$0.45--
$115.00Dec 18$0.45$3.60$2.03$4.10 06/05$2.03–$4.85$2.03--
$115.00Jan 15$0.85$4.50$2.68$3.80 06/24$2.63–$5.50$2.68--
$110.00Jul 17$0.00$0.10$0.05$0.38 06/09$0.05–$1.08$0.05--
$110.00Aug 21$0.00$1.35$0.68$0.13 06/30$0.23–$1.27$0.13--
$110.00Sep 18$0.00$1.15$0.57$0.43 06/30$0.48–$1.60$0.43--
$110.00Dec 18$0.10$2.10$1.10$3.70 06/08$1.10–$3.80$1.10--
$110.00Jan 15$0.90$2.20$1.55$2.70 07/01$1.53–$4.45$1.55--
$110.00Jun 17$2.50$6.50$4.50$4.90 07/01$4.50–$8.05$4.50--
$110.00Jan 21$6.00$11.00$8.50$9.50 07/02$8.50–$13.00$8.50--
$105.00Sep 18$0.00$0.80$0.40$0.30 06/30$0.40–$0.95$0.30--

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 394
Total Puts 192
Put/Call Ratio 0.49
Net Difference 202

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,536
Total Puts 1,598
Average Put/Call Ratio 0.48
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