Tour v303
ILMN
ILLUMINA INC
$187.81 -2.06%
$187.89 (+0.04%)🌙
as of 07/08 06:38 PM
(7/7 18:38) ◀
|
Wednesday, July 8, 2026 (6:38pm)
January 2026
|
▶ (7/9 18:37)
◀ 7/8 18:38 ▶

Option Volume

Detail
ℹ
Current (07/08) 889
Calls: 386 (43%)
Puts: 503 (57%)
Prior (07/07) 586
Calls: 394 (67%)
Puts: 192 (33%)
Current vs Prior +51.71%
Calls: -2.03% (Calls)
Puts: +161.98% (Puts)
Prior 7-Day Total 4,914
Calls: 3,318 (68%)
Puts: 1,596 (32%)
Prior 7-Day Average 702
Calls: 474 (68%)
Puts: 228 (32%)
Current vs Prior 7-Day Avg +26.64%
Calls: -18.57%
Puts: +120.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $512.9K
Calls: $379.5K (74%)
Puts: $133.5K (26%)
Prior (07/07) $889.5K
Calls: $856.1K (96%)
Puts: $33.3K (4%)
Current vs Prior -42.33%
Calls: -55.67%
Puts: +300.42%
Prior 7-Day Total $5.91M
Calls: $5.15M (87%)
Puts: $767.1K (13%)
Prior 7-Day Average $844.9K
Calls: $735.3K (87%)
Puts: $109.6K (13%)
Current vs Prior 7-Day Avg -39.29%
Calls: -48.39%
Puts: +21.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 1.30
Prior (07/07) 0.49
Current vs Prior +167.41%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +157.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 5,076
Calls: 3,875 (76%)
Puts: 1,201 (24%)
Prior (07/07) 7,437
Calls: 6,747 (91%)
Puts: 690 (9%)
Current vs Prior -31.75%
Prior 7-Day Total 38,047
Calls: 33,135 (87%)
Puts: 4,912 (13%)
Prior 7-Day Average 5,435
Calls: 4,733 (87%)
Puts: 701 (13%)
Current vs Prior 7-Day Avg -6.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.35% | 15.49%7.35% | 15.49%
Prior 7.33% | 15.85%7.33% | 15.85%
Current vs Prior +0.29% | -2.26%+0.29% | -2.26%
Prior 7-Day Avg 8.59% | 16.45%7.75% | 16.04%
Current vs 7-Day Avg -14.42% | -5.80%-5.24% | -3.43%
Prior 7-Day Eod 7.33% | 15.85%-- | --
Current vs 7-Day Eod +0.29% | -2.26%-- | --
Sentiment BEARISHBEARISH

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 12.23% | 11.42%
Calls: 14.42% | 11.61%
Puts: 10.05% | 11.23%
Current vs 7-Day Avg -13.92% | -5.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($379.5K). Above-average activity with volume up 52% vs prior. Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio rising 167% - increased hedging/bearish positioning.

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

No options available for this category

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 0.67, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1721.1025.00$23.0516.9%20.91132
$175.00Jul 1712.6016.00$14.3023.8%70.86212
$180.00Jul 178.8011.50$10.1526.6%20.72189
$175.00Aug 2119.5023.00$21.2516.5%120.6810
$180.00Aug 2116.5019.20$17.8515.1%10.6228
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 175.308.30$6.8044.1%20.55--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 762, top 211)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 171.052.05$1.5564.5%2100.20329
$190.00Jul 173.006.00$4.5066.7%170.45161
$175.00Aug 2119.5023.00$21.2516.5%120.6810
$190.00Aug 2110.8013.60$12.2023.0%80.5028
$175.00Jul 1712.6016.00$14.3023.8%70.86212
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 170.501.35$0.9391.4%2110.12246
$180.00Jul 171.154.00$2.58110.5%2080.28294
$160.00Jul 170.100.40$0.25120.0%110.0484
$185.00Jul 172.455.90$4.1882.5%110.4127
$175.00Jul 170.051.90$0.98188.8%100.1434

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 4.8%, max 9.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 17Aug 2153.1%53.0%0.2%442
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 2154.2%49.6%9.4%212261

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 32.33, avg 5.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Jul 17$0.35$9.65$0.3527.57$210.35
$200.00$210.00Jul 17$1.02$8.98$1.028.80$201.02
$200.00$210.00Aug 21$2.55$7.45$2.552.92$202.55
$210.00$220.00Aug 21$2.55$7.45$2.552.92$212.55
$190.00$195.00Jul 17$1.45$3.55$1.452.45$191.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Jul 17$0.15$4.85$0.1532.33$159.85
$170.00$160.00Jul 17$0.68$9.32$0.6813.71$169.32
$185.00$180.00Aug 21$1.30$3.70$1.302.85$183.70
$185.00$180.00Jul 17$1.60$3.40$1.602.13$183.40
$180.00$175.00Jul 17$1.60$3.40$1.602.12$178.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 7.00, avg 1.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$175.00Jul 17$8.75$8.75$1.257.00$173.75
$175.00$180.00Jul 17$4.15$4.15$0.854.88$179.15
$175.00$180.00Aug 21$3.40$3.40$1.602.12$178.40
$180.00$185.00Jul 17$3.15$3.15$1.851.70$183.15
$180.00$185.00Aug 21$3.10$3.10$1.901.63$183.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$175.00Aug 21$2.75$2.75$2.251.22$177.25
$190.00$185.00Aug 21$2.70$2.70$2.301.17$187.30
$190.00$185.00Jul 17$2.62$2.62$2.381.10$187.38
$175.00$170.00Aug 21$2.05$2.05$2.950.69$172.95
$180.00$175.00Jul 17$1.60$1.60$3.400.47$178.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $6.76, cheapest $3.67)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$3.6753.1%53.0%
$210.00Jul 17Aug 21$5.8750.3%55.5%
$175.00Jul 17Aug 21$6.9543.2%50.9%
$200.00Jul 17Aug 21$7.4047.7%54.3%
$180.00Jul 17Aug 21$7.7048.4%53.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$4.6254.2%49.6%
$175.00Jul 17Aug 21$6.6243.2%50.9%
$185.00Jul 17Aug 21$7.4746.0%49.1%
$190.00Jul 17Aug 21$7.5548.0%52.3%
$180.00Jul 17Aug 21$7.7748.4%53.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 5.95% of stock, avg 10.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Jul 17$7.00$4.18$11.18$173.82$196.185.95%
$190.00Jul 17$4.50$6.80$11.30$178.70$201.306.02%
$180.00Jul 17$10.15$2.58$12.73$167.27$192.736.78%
$175.00Jul 17$14.30$0.98$15.28$159.72$190.288.14%
$185.00Aug 21$14.75$11.65$26.40$158.60$211.4014.06%
$190.00Aug 21$12.20$14.35$26.55$163.45$216.5514.14%
$180.00Aug 21$17.85$10.35$28.20$151.80$208.2015.02%
$175.00Aug 21$21.25$7.60$28.85$146.15$203.8515.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.78% of stock, avg 5.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$170.00Jul 17$0.53$0.93$1.46$168.54$211.46
$210.00$175.00Jul 17$0.53$0.98$1.51$173.49$211.51
$200.00$170.00Jul 17$1.55$0.93$2.48$167.52$202.48
$200.00$175.00Jul 17$1.55$0.98$2.53$172.47$202.53
$210.00$180.00Jul 17$0.53$2.58$3.11$176.89$213.11
$195.00$170.00Jul 17$3.05$0.93$3.98$166.02$198.98
$195.00$175.00Jul 17$3.05$0.98$4.03$170.97$199.03
$200.00$180.00Jul 17$1.55$2.58$4.13$175.87$204.13
$210.00$185.00Jul 17$0.53$4.18$4.71$180.29$214.71
$190.00$170.00Jul 17$4.50$0.93$5.43$164.57$195.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 11.50, avg credit $3.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175185/190Aug 21$4.60$0.4011.50$170.40$189.60
155/160165/175Jul 17$8.90$1.108.09$151.10$173.90
155/160175/180Jul 17$4.30$0.706.14$155.70$179.30
185/190195/200Jul 17$4.12$0.884.68$185.88$199.12
175/180185/190Jul 17$4.10$0.904.56$175.90$189.10
155/160180/185Jul 17$3.30$1.701.94$156.70$183.30
175/180195/200Jul 17$3.10$1.901.63$176.90$198.10
180/185195/200Jul 17$3.10$1.901.63$181.90$198.10
175/180190/195Jul 17$3.05$1.951.56$176.95$193.05
180/185190/195Jul 17$3.05$1.951.56$181.95$193.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 15.67, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$0.30$4.7015.67
$200.00$210.00$220.00Jul 17$0.67$9.3313.93
$190.00$200.00$210.00Aug 21$0.70$9.3013.29
$180.00$185.00$190.00Aug 21$0.55$4.458.09
$180.00$185.00$190.00Jul 17$0.65$4.356.69
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.70$4.306.14
$180.00$185.00$190.00Jul 17$1.02$3.983.90
$180.00$185.00$190.00Aug 21$1.40$3.602.57
$170.00$175.00$180.00Jul 17$1.55$3.452.23

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 $-1.30, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$1.30$8.70
$200.00$210.001:2Aug 21-$3.85$6.15
$195.00$200.001:2Jul 17-$0.05$4.95
$165.00$175.001:2Jul 17-$5.55$4.45
$190.00$200.001:2Aug 21-$5.70$4.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Jul 17-$0.88$4.12
$185.00$180.001:2Jul 17-$0.98$4.02
$190.00$185.001:2Jul 17-$1.56$3.44
$175.00$170.001:2Aug 21-$3.50$1.50
$180.00$175.001:2Aug 21-$4.85$0.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.75%, avg 2.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Aug 21$10.800.501.2%5.75%6.92%828
$200.00Aug 21$6.900.406.5%3.67%10.16%759
$210.00Aug 21$5.200.3111.8%2.77%14.58%749
$190.00Jul 17$3.000.451.2%1.60%2.76%17161
$220.00Aug 21$2.500.2117.1%1.33%18.47%342
$195.00Jul 17$1.900.333.8%1.01%4.84%768
$200.00Jul 17$1.050.206.5%0.56%7.05%210329
$210.00Jul 17$0.250.0811.8%0.13%11.95%650

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. 198 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 $195.00 01-21 call last traded $44.50 on 07/01 (now $45.00/$48.50) — try a limit near $45.00. Also watch the $145.00 09-18 call last traded $45.36 on 07/02 (now $44.30/$48.00) — try a limit near $45.36; the $185.00 12-18 call last traded $28.00 on 07/02 (now $25.70/$28.50) — try a limit near $27.10. Most tradeable put: the $190.00 08-21 put last traded $20.30 on 06/30 (now $12.90/$15.80) — try a limit near $14.35.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$3.00$6.00$4.50$5.90 07/02$0.73–$9.15$4.50161
$190.00Aug 21$10.80$13.60$12.20$13.60 07/02$3.65–$17.25$12.2028
$190.00Sep 18$14.00$16.60$15.30$16.55 07/02$5.30–$20.45$15.30167
$190.00Dec 18$23.40$26.20$24.80$25.40 07/02$12.15–$29.25$24.80--
$190.00Jan 15$25.70$28.50$27.10$22.74 06/29$13.85–$31.65$25.70--
$190.00Jan 21$47.00$50.50$48.75$42.08 06/30$31.50–$53.55$47.00--
$185.00Jul 17$5.40$8.60$7.00$9.00 07/02$0.98–$12.35$7.00--
$185.00Aug 21$13.10$16.40$14.75$15.49 07/02$4.20–$19.80$14.75--
$185.00Sep 18$16.40$20.50$18.45$18.59 07/02$6.20–$23.05$18.45--
$185.00Dec 18$25.70$28.50$27.10$28.00 07/02$13.60–$31.85$27.1016
$185.00Jan 15$28.00$31.50$29.75$23.60 06/30$15.30–$34.20$28.00--
$185.00Jun 17$37.50$41.50$39.50$38.87 07/02$23.00–$44.00$38.87--
$185.00Jan 21$49.00$52.50$50.75$51.23 07/02$33.25–$56.00$50.75--
$195.00Jul 17$1.90$4.20$3.05$3.00 07/02$0.40–$6.35$3.0068
$195.00Aug 21$9.10$12.90$11.00$10.65 07/02$2.80–$15.00$10.65--
$195.00Sep 18$12.10$15.60$13.85$13.76 07/02$4.40–$18.00$13.76--
$195.00Dec 18$20.80$23.90$22.35$22.21 07/02$10.90–$27.30$22.2166
$195.00Jan 15$23.50$26.30$24.90$12.80 06/08$12.55–$29.65$23.50--
$195.00Jan 21$45.00$48.50$46.75$44.50 07/01$29.75–$51.50$45.0019
$180.00Jul 17$8.80$11.50$10.15$11.62 07/02$1.63–$16.40$10.15189
$180.00Aug 21$16.50$19.20$17.85$18.72 07/02$5.85–$23.15$17.8528
$180.00Sep 18$19.00$22.50$20.75$22.10 07/02$7.70–$25.80$20.75232
$180.00Dec 18$28.00$31.00$29.50$30.15 07/02$15.00–$34.45$29.50--
$180.00Jan 15$30.40$33.40$31.90$33.36 07/02$16.70–$36.90$31.90--
$180.00Jun 17$40.00$44.00$42.00$36.00 06/25$25.00–$46.75$40.00--
$180.00Jan 21$51.50$55.00$53.25$49.72 07/01$34.75–$58.25$51.50--
$200.00Jul 17$1.05$2.05$1.55$2.40 07/02$0.33–$4.85$1.55329
$200.00Aug 21$6.90$11.00$8.95$10.33 07/02$2.58–$12.70$8.9559
$200.00Sep 18$10.20$14.00$12.10$12.20 07/02$3.70–$14.90$12.10146
$200.00Dec 18$18.80$21.90$20.35$20.15 07/02$9.70–$25.00$20.15--
$200.00Jan 15$21.90$24.50$23.20$22.50 07/02$11.55–$27.15$22.50--
$200.00Jun 17$31.10$34.70$32.90$28.00 06/29$18.75–$37.50$31.10--
$200.00Jan 21$43.00$46.50$44.75$45.40 07/02$28.50–$49.25$44.75--
$175.00Jul 17$12.60$16.00$14.30$15.52 07/02$2.20–$20.45$14.30212
$175.00Aug 21$19.50$23.00$21.25$22.00 07/02$7.20–$26.30$21.2510
$175.00Sep 18$21.80$25.40$23.60$24.40 07/02$8.95–$29.45$23.60--
$175.00Dec 18$31.00$34.50$32.75$27.85 07/01$16.60–$37.60$31.00--
$175.00Jan 15$33.00$36.50$34.75$29.68 06/29$18.40–$40.10$33.00--
$175.00Jun 17$42.50$46.50$44.50$41.00 06/25$26.75–$49.70$42.50--
$175.00Jan 21$53.50$57.50$55.50$55.77 07/02$36.75–$60.75$55.50--
$170.00Jul 17$16.50$20.50$18.50$19.85 07/02$3.70–$25.20$18.50--
$170.00Aug 21$22.70$25.80$24.25$24.00 07/02$8.95–$30.20$24.00--
$170.00Sep 18$25.50$29.00$27.25$26.80 07/02$10.65–$32.60$26.8078
$170.00Dec 18$33.40$37.00$35.20$30.42 06/25$17.70–$40.65$33.40--
$170.00Jan 15$35.50$38.70$37.10$38.08 07/02$20.10–$42.55$37.10--
$170.00Jun 17$45.00$49.00$47.00$40.13 06/30$28.75–$52.35$45.00--
$170.00Jan 21$56.00$60.00$58.00$47.01 06/24$38.75–$63.25$56.00--
$210.00Jul 17$0.25$0.80$0.53$1.00 07/02$0.18–$1.48$0.5350
$210.00Aug 21$5.20$7.60$6.40$6.53 07/02$1.38–$9.20$6.4049
$210.00Sep 18$7.20$9.70$8.45$9.29 07/02$2.60–$12.05$8.45145
$210.00Dec 18$15.30$19.00$17.15$17.80 07/02$7.90–$20.80$17.15--
$210.00Jan 15$18.00$20.60$19.30$17.50 06/25$9.20–$23.10$18.00--
$210.00Jun 17$27.50$31.00$29.25$24.03 06/24$16.25–$33.55$27.50--
$210.00Jan 21$39.30$43.50$41.40$35.75 06/24$25.75–$45.50$39.30--
$165.00Jul 17$21.10$25.00$23.05$22.64 07/02$5.20–$29.85$22.64132
$165.00Aug 21$25.90$29.90$27.90$20.76 06/30$10.85–$34.05$25.90--
$165.00Sep 18$28.50$32.30$30.40$24.50 06/29$12.85–$36.40$28.50--
$165.00Dec 18$36.40$40.00$38.20$29.83 06/26$20.30–$44.05$36.40--
$165.00Jan 15$38.40$42.40$40.40$37.34 07/01$22.20–$46.10$38.40--
$165.00Jun 17$47.50$52.00$49.75$34.56 06/12$30.75–$55.00$47.50--
$165.00Jan 21$58.50$62.50$60.50$52.75 06/24$40.75–$65.50$58.50--
$160.00Jul 17$26.00$29.40$27.70$26.20 07/02$7.35–$35.00$26.20--
$160.00Aug 21$29.80$33.30$31.55$23.65 06/30$13.20–$38.40$29.80--
$160.00Sep 18$32.20$35.80$34.00$34.00 07/02$15.00–$40.20$34.00--
$160.00Dec 18$39.60$43.50$41.55$24.02 06/18$22.55–$47.15$39.60--
$160.00Jan 15$41.50$45.40$43.45$43.83 07/02$24.30–$48.90$43.45--
$160.00Jun 17$50.50$55.00$52.75$34.84 06/22$32.75–$57.95$50.50--
$160.00Jan 21$61.00$65.00$63.00$61.00 07/02$43.25–$68.25$61.00--
$220.00Jul 17$0.05$0.30$0.18$0.28 07/02$0.10–$1.25$0.18--
$220.00Aug 21$2.50$5.20$3.85$4.40 07/02$0.90–$6.20$3.8542
$220.00Sep 18$4.80$7.90$6.35$6.97 07/02$2.13–$8.60$6.35--
$220.00Jan 15$14.90$17.50$16.20$12.80 06/30$6.90–$19.80$14.90--
$220.00Jun 17$24.40$27.90$26.15$25.86 07/02$15.00–$29.95$25.86--
$220.00Jan 21$35.50$40.00$37.75$38.01 07/02$23.25–$42.15$37.75--
$155.00Jul 17$30.90$34.30$32.60$26.50 06/25$10.10–$39.75$30.90--
$155.00Aug 21$33.90$37.50$35.70$29.58 06/29$15.85–$42.30$33.90--
$155.00Sep 18$36.00$40.00$38.00$38.00 07/02$16.85–$44.35$38.00--
$155.00Dec 18$43.00$46.90$44.95$25.00 06/18$24.75–$50.80$43.00--
$155.00Jan 15$44.70$48.70$46.70$37.78 06/24$26.65–$52.55$44.70--
$155.00Jun 17$53.50$57.50$55.50$46.45 06/24$35.25–$60.95$53.50--
$155.00Jan 21$63.50$68.00$65.75$48.36 06/05$44.75–$71.00$63.50--
$150.00Jul 17$36.30$39.30$37.80$38.30 07/02$13.05–$44.60$37.80--
$150.00Aug 21$38.20$42.00$40.10$40.98 07/02$19.20–$46.80$40.10--
$150.00Sep 18$40.30$44.00$42.15$40.50 07/02$19.95–$48.25$40.50--
$150.00Dec 18$46.50$50.40$48.45$42.00 06/26$27.30–$54.50$46.50--
$150.00Jan 15$48.10$52.10$50.10$49.40 07/02$29.15–$56.25$49.40--
$150.00Jun 17$56.50$60.80$58.65$50.90 06/24$37.75–$64.50$56.50--
$150.00Jan 21$66.50$70.50$68.50$64.50 07/01$47.25–$74.25$66.50--
$230.00Aug 21$2.05$4.00$3.03$2.32 07/01$0.68–$4.05$2.32--
$230.00Sep 18$2.35$6.90$4.63$5.19 07/02$1.42–$6.50$4.63--
$230.00Dec 18$10.50$12.80$11.65$12.26 07/02$5.05–$13.95$11.6542
$230.00Jan 15$12.40$14.80$13.60$11.00 06/29$5.70–$16.95$12.401.6K
$230.00Jan 21$32.50$36.50$34.50$31.80 07/01$21.00–$38.50$32.50--
$145.00Jul 17$40.80$44.50$42.65$33.96 06/26$16.70–$49.85$40.80--
$145.00Aug 21$42.60$46.50$44.55$36.94 06/26$22.65–$51.10$42.60--
$145.00Sep 18$44.30$48.00$46.15$45.36 07/02$22.95–$52.90$45.3651
$145.00Dec 18$50.10$54.00$52.05$47.00 06/25$29.95–$58.20$50.10--
$145.00Jan 15$51.70$55.60$53.65$49.22 06/25$31.70–$59.85$51.70--
$145.00Jan 21$69.20$74.00$71.60$49.09 06/08$49.00–$77.25$69.20--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$12.90$15.80$14.35$20.30 06/30$11.80–$31.25$14.355
$190.00Sep 18$15.00$18.60$16.80$31.10 06/16$14.25–$35.05$16.80--
$190.00Jan 15$24.60$27.60$26.10$29.44 06/29$23.45–$40.70$26.10--
$185.00Jul 17$2.45$5.90$4.18$5.00 07/02$2.60–$27.05$4.1827
$185.00Aug 21$9.80$13.50$11.65$17.10 06/30$9.25–$27.15$11.65--
$185.00Jun 17$28.00$32.50$30.25$30.75 07/02$28.25–$42.50$30.25--
$180.00Jul 17$1.15$4.00$2.58$3.69 07/02$1.33–$22.60$2.58294
$180.00Aug 21$9.00$11.70$10.35$13.25 06/29$7.30–$23.25$10.3510
$180.00Sep 18$11.10$13.60$12.35$16.70 06/25$9.90–$27.65$12.35--
$180.00Dec 18$16.90$20.40$18.65$20.90 07/01$16.55–$32.75$18.65--
$180.00Jan 15$18.70$22.60$20.65$24.00 06/25$18.80–$34.05$20.65--
$180.00Jan 21$33.00$37.00$35.00$44.30 06/22$32.50–$45.25$35.00--
$200.00Jan 15$29.70$33.50$31.60$43.00 06/04$28.60–$48.45$31.60--
$175.00Jul 17$0.05$1.90$0.98$2.00 07/02$0.98–$18.25$0.9834
$175.00Aug 21$6.10$9.10$7.60$11.70 06/30$5.75–$19.90$7.6044
$175.00Sep 18$8.40$10.30$9.35$13.87 06/30$8.15–$24.75$9.355
$175.00Dec 18$14.60$18.90$16.75$20.90 06/29$14.95–$29.55$16.75--
$175.00Jan 15$16.30$20.40$18.35$21.88 06/25$16.75–$30.55$18.35--
$170.00Jul 17$0.50$1.35$0.93$1.35 07/02$0.55–$14.50$0.93246
$170.00Aug 21$4.40$6.70$5.55$8.30 07/01$4.55–$16.75$5.5515
$170.00Sep 18$6.70$9.30$8.00$9.50 07/01$6.50–$21.00$8.00--
$170.00Jan 15$14.40$17.90$16.15$24.52 06/15$15.05–$27.75$16.15--
$170.00Jun 17$21.00$25.50$23.25$26.40 06/24$21.50–$33.25$23.25--
$170.00Jan 21$28.00$32.50$30.25$38.25 06/22$28.45–$39.25$30.25--
$165.00Jul 17$0.25$1.40$0.83$0.65 07/02$0.35–$11.45$0.65--
$165.00Aug 21$4.20$5.30$4.75$5.35 07/02$3.70–$14.00$4.75--
$165.00Sep 18$5.00$8.80$6.90$9.65 06/29$5.20–$18.05$6.90--
$165.00Jan 15$13.00$15.50$14.25$22.64 06/15$13.40–$24.80$14.25--
$165.00Jan 21$26.00$30.00$28.00$41.85 05/26$26.00–$37.15$28.00--
$160.00Jul 17$0.10$0.40$0.25$0.35 07/02$0.20–$8.75$0.2584
$160.00Aug 21$2.50$4.20$3.35$4.10 07/02$2.50–$11.00$3.35--
$160.00Sep 18$4.80$6.20$5.50$8.45 06/26$4.40–$15.10$5.50--
$160.00Dec 18$9.70$12.80$11.25$11.50 07/02$9.45–$20.85$11.25--
$160.00Jan 15$11.80$13.60$12.70$12.50 07/02$11.40–$22.10$12.50--
$160.00Jun 17$17.00$21.50$19.25$19.00 07/02$17.90–$27.75$19.00--
$155.00Jul 17$0.00$0.20$0.10$0.17 07/02$0.10–$6.50$0.1041
$155.00Aug 21$2.05$4.10$3.08$2.95 07/02$2.00–$9.00$2.95--
$155.00Sep 18$3.80$5.00$4.40$6.40 06/29$3.28–$12.65$4.40--
$155.00Jan 15$9.30$11.90$10.60$18.10 06/22$10.15–$19.70$10.60--
$150.00Jul 17$0.00$0.30$0.15$0.18 07/02$0.15–$4.55$0.15--
$150.00Aug 21$1.60$3.60$2.60$2.26 07/02$1.45–$6.80$2.26--
$150.00Sep 18$2.15$4.80$3.47$3.15 07/02$2.83–$10.10$3.15--
$150.00Dec 18$7.50$9.10$8.30$10.15 06/30$6.80–$16.10$8.30--
$150.00Jan 15$7.80$10.50$9.15$11.69 06/30$8.45–$17.50$9.15--
$150.00Jun 17$13.00$17.40$15.20$21.62 06/18$13.85–$22.50$15.20--
$150.00Jan 21$19.50$23.10$21.30$26.00 06/03$20.50–$28.90$21.30--
$230.00Sep 18$43.80$47.70$45.75$48.69 07/01$40.75–$71.45$45.75--
$145.00Jul 17$0.00$0.95$0.48$0.31 06/30$0.25–$3.18$0.31--
$145.00Aug 21$1.05$1.95$1.50$1.25 07/02$1.18–$5.65$1.25--
$145.00Sep 18$1.05$4.00$2.53$2.48 07/02$2.03–$8.35$2.48--
$145.00Dec 18$4.80$9.00$6.90$7.90 07/01$5.95–$13.80$6.90--
$145.00Jan 15$6.00$10.10$8.05$10.13 06/30$7.15–$15.20$8.05--
$145.00Jun 17$11.50$15.70$13.60$19.57 06/12$12.45–$20.80$13.60--
$145.00Jan 21$17.00$22.00$19.50$27.20 06/08$18.00–$26.70$19.50--
$140.00Jul 17$0.00$0.75$0.38$0.20 06/25$0.10–$1.90$0.20--
$140.00Aug 21$0.65$1.90$1.27$1.10 07/02$0.80–$4.10$1.105
$140.00Sep 18$1.65$2.50$2.08$2.08 07/02$1.65–$6.65$2.08--
$140.00Dec 18$3.80$7.30$5.55$10.55 06/17$5.00–$12.00$5.55--
$140.00Jan 15$5.20$8.30$6.75$8.10 07/01$6.05–$13.30$6.75--
$240.00Aug 21$51.70$55.50$53.60$64.70 06/26$47.45–$78.25$53.60--
$240.00Sep 18$52.70$56.40$54.55$54.50 07/02$48.85–$81.40$54.50--
$135.00Jul 17$0.00$0.95$0.48$0.16 06/25$0.15–$1.90$0.16--
$135.00Aug 21$0.30$1.05$0.68$1.00 06/30$0.45–$2.95$0.68--
$135.00Sep 18$0.70$2.75$1.73$2.30 06/25$1.25–$5.15$1.73--
$135.00Dec 18$3.10$6.40$4.75$9.70 06/11$4.28–$10.90$4.75--
$135.00Jan 15$4.00$7.10$5.55$6.00 07/02$5.10–$11.30$5.55--
$135.00Jun 17$8.50$12.80$10.65$16.50 06/09$9.55–$16.90$10.65--
$135.00Jan 21$13.60$18.50$16.05$20.20 06/23$15.00–$22.50$16.05--
$130.00Jul 17$0.00$1.35$0.68$0.12 07/01$0.08–$1.10$0.12--
$130.00Aug 21$0.15$1.50$0.83$1.22 06/26$0.68–$1.98$0.83--
$130.00Sep 18$0.65$1.80$1.23$1.55 06/30$1.02–$4.40$1.23--
$130.00Dec 18$2.30$5.50$3.90$4.82 07/01$3.83–$8.75$3.90--
$130.00Jan 15$4.30$5.60$4.95$5.85 07/01$4.38–$9.45$4.9581
$130.00Jan 21$12.80$16.60$14.70$16.00 06/25$13.80–$20.50$14.70--
$250.00Sep 18$62.10$65.80$63.95$74.80 06/26$57.70–$91.10$63.95--
$125.00Jul 17$0.00$1.35$0.68$0.15 06/23$0.18–$1.35$0.15--
$125.00Aug 21$0.00$1.25$0.63$0.63 06/29$0.40–$1.80$0.63--
$125.00Sep 18$0.00$1.85$0.93$1.00 07/01$0.78–$3.23$0.93--
$125.00Dec 18$1.00$5.20$3.10$5.80 06/16$2.83–$7.05$3.10--
$125.00Jan 15$2.45$5.30$3.88$4.80 07/02$3.45–$8.00$3.88--
$125.00Jan 21$11.10$15.00$13.05$16.65 06/16$12.00–$18.10$13.05--
$120.00Jul 17$0.00$1.35$0.68$1.43 05/26$0.38–$1.18$0.68--
$120.00Aug 21$0.00$1.15$0.57$0.73 06/25$0.43–$1.65$0.57--
$120.00Sep 18$0.00$2.60$1.30$1.35 06/30$0.53–$2.50$1.30--
$120.00Dec 18$1.05$4.00$2.53$4.60 06/18$2.38–$5.85$2.53--
$120.00Jan 15$2.80$4.00$3.40$5.00 06/16$3.00–$7.40$3.4092
$260.00Sep 18$71.60$75.10$73.35$84.50 06/26$67.10–$83.95$73.35--
$115.00Jul 17$0.00$1.35$0.68$0.32 06/08$0.38–$1.08$0.32--
$115.00Sep 18$0.00$2.45$1.23$0.45 07/02$0.57–$1.90$0.45--
$115.00Dec 18$0.05$4.10$2.07$4.10 06/05$2.03–$4.75$2.07--
$115.00Jan 15$1.25$3.80$2.53$3.80 06/24$2.53–$5.50$2.53--
$110.00Jul 17$0.00$0.10$0.05$0.38 06/09$0.05–$1.08$0.05--
$110.00Aug 21$0.00$0.95$0.48$0.13 06/30$0.23–$1.27$0.13--
$110.00Sep 18$0.00$1.40$0.70$0.43 06/30$0.48–$1.60$0.43--
$110.00Dec 18$0.70$2.50$1.60$3.70 06/08$1.10–$3.70$1.60--
$110.00Jan 15$1.50$2.45$1.98$2.70 07/01$1.53–$4.45$1.98218
$110.00Jun 17$2.50$7.30$4.90$4.90 07/01$4.50–$8.05$4.90--
$110.00Jan 21$6.50$11.00$8.75$9.50 07/02$8.50–$12.50$8.75--
$105.00Sep 18$0.00$1.05$0.53$0.30 06/30$0.40–$0.93$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 386
Total Puts 503
Put/Call Ratio 1.30
Net Difference -117

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,318
Total Puts 1,596
Average Put/Call Ratio 0.51
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