Tour v308
ILMN
ILLUMINA INC
$193.76 +3.17%
$194.00 (+0.12%)🌙
as of 07/09 06:37 PM
(7/8 18:38) ◀
|
Thursday, July 9, 2026 (6:37pm)
January 2026
|
▶ (7/10 18:38)
◀ 7/9 18:37 ▶

Option Volume

Detail
ℹ
Current (07/09) 959
Calls: 463 (48%)
Puts: 496 (52%)
Prior (07/08) 889
Calls: 386 (43%)
Puts: 503 (57%)
Current vs Prior +7.87%
Calls: +19.95% (Calls)
Puts: -1.39% (Puts)
Prior 7-Day Total 5,086
Calls: 3,167 (62%)
Puts: 1,919 (38%)
Prior 7-Day Average 726
Calls: 452 (62%)
Puts: 274 (38%)
Current vs Prior 7-Day Avg +31.99%
Calls: +2.34%
Puts: +80.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $847.2K
Calls: $631.6K (75%)
Puts: $215.7K (25%)
Prior (07/08) $512.9K
Calls: $379.5K (74%)
Puts: $133.5K (26%)
Current vs Prior +65.17%
Calls: +66.42%
Puts: +61.62%
Prior 7-Day Total $5.65M
Calls: $4.92M (87%)
Puts: $732.7K (13%)
Prior 7-Day Average $807.2K
Calls: $702.5K (87%)
Puts: $104.7K (13%)
Current vs Prior 7-Day Avg +4.96%
Calls: -10.10%
Puts: +106.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.07
Prior (07/08) 1.30
Current vs Prior -17.79%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +66.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 5,484
Calls: 4,808 (88%)
Puts: 676 (12%)
Prior (07/08) 5,076
Calls: 3,875 (76%)
Puts: 1,201 (24%)
Current vs Prior +8.04%
Prior 7-Day Total 38,787
Calls: 33,234 (86%)
Puts: 5,553 (14%)
Prior 7-Day Average 5,541
Calls: 4,747 (86%)
Puts: 793 (14%)
Current vs Prior 7-Day Avg -1.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.89% | 15.33%6.89% | 15.33%
Prior 7.35% | 15.49%7.35% | 15.49%
Current vs Prior -6.23% | -1.07%-6.23% | -1.07%
Prior 7-Day Avg 8.27% | 16.28%7.62% | 15.86%
Current vs 7-Day Avg -16.71% | -5.86%-9.57% | -3.36%
Prior 7-Day Eod 7.35% | 15.49%-- | --
Current vs 7-Day Eod -6.23% | -1.07%-- | --
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 10.53% | 10.82%
Calls: 11.76% | 10.31%
Puts: 9.30% | 11.32%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($631.6K). Elevated premium activity with dollar volume up 65% vs prior. Slightly bearish P/C ratio of 1.07. Call-heavy open interest (4,808 calls vs 676 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 9.1%, best 8.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2127.3029.80$28.558.8%100.78--
$175.00Aug 2124.0026.40$25.209.5%10.74--
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 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1727.1030.70$28.9012.5%11.00130
$175.00Jul 1717.5021.10$19.3018.7%110.91207
$180.00Jul 1713.0016.40$14.7023.1%50.85188
$170.00Aug 2127.3029.80$28.558.8%100.78--
$185.00Jul 179.3011.80$10.5523.7%130.75--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 174.407.20$5.8048.3%220.553
$200.00Aug 2116.4018.70$17.5513.1%20.541

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 713, top 157)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 170.651.50$1.0878.7%1570.1455
$190.00Jul 176.009.10$7.5541.1%200.61164
$195.00Jul 173.105.00$4.0546.9%180.4564
$210.00Aug 216.308.20$7.2526.2%150.3547
$190.00Aug 2114.7016.90$15.8013.9%140.5825
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 173.104.50$3.8036.8%1560.39--
$185.00Jul 171.652.75$2.2050.0%1550.26--
$160.00Aug 212.253.10$2.6831.7%240.1337
$195.00Jul 174.407.20$5.8048.3%220.553
$175.00Aug 215.407.10$6.2527.2%200.2645

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 2.9%, max 3.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 2152.1%50.4%3.3%172102
$175.00Jul 17Aug 2155.3%54.1%2.2%12207
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2156.9%55.1%3.3%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 8.90, avg 2.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Jul 17$1.30$8.70$1.306.69$201.30
$220.00$230.00Aug 21$1.92$8.08$1.924.21$221.92
$210.00$220.00Aug 21$2.10$7.90$2.103.76$212.10
$195.00$200.00Jul 17$1.67$3.33$1.671.99$196.67
$200.00$210.00Aug 21$3.65$6.35$3.651.74$203.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$165.00Jul 17$2.02$17.98$2.028.90$182.98
$165.00$160.00Aug 21$1.02$3.98$1.023.90$163.98
$170.00$165.00Aug 21$1.25$3.75$1.253.00$168.75
$180.00$175.00Aug 21$1.25$3.75$1.253.00$178.75
$175.00$170.00Aug 21$1.30$3.70$1.302.85$173.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 24.00, avg 2.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$175.00Jul 17$9.60$9.60$0.4024.00$174.60
$175.00$180.00Jul 17$4.60$4.60$0.4011.50$179.60
$180.00$185.00Jul 17$4.15$4.15$0.854.88$184.15
$190.00$195.00Jul 17$3.50$3.50$1.502.33$193.50
$170.00$175.00Aug 21$3.35$3.35$1.652.03$173.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Aug 21$3.65$3.65$1.352.70$196.35
$195.00$185.00Aug 21$4.50$4.50$5.500.82$190.50
$195.00$190.00Jul 17$2.00$2.00$3.000.67$193.00
$185.00$180.00Aug 21$1.90$1.90$3.100.61$183.10
$190.00$185.00Jul 17$1.60$1.60$3.400.47$188.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $7.27, cheapest $3.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$5.9055.3%54.1%
$210.00Jul 17Aug 21$6.1752.1%50.4%
$190.00Jul 17Aug 21$8.2546.2%53.2%
$185.00Jul 17Aug 21$8.4047.7%51.5%
$200.00Jul 17Aug 21$8.5244.1%51.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$3.5256.9%55.1%
$185.00Jul 17Aug 21$7.2047.7%51.5%
$195.00Jul 17Aug 21$8.1043.3%53.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 5.08% of stock, avg 12.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 17$4.05$5.80$9.85$185.15$204.855.08%
$190.00Jul 17$7.55$3.80$11.35$178.65$201.355.86%
$185.00Jul 17$10.55$2.20$12.75$172.25$197.756.58%
$195.00Aug 21$13.45$13.90$27.35$167.65$222.3514.12%
$185.00Aug 21$18.95$9.40$28.35$156.65$213.3514.63%
$200.00Aug 21$10.90$17.55$28.45$171.55$228.4514.68%
$165.00Jul 17$28.90$0.18$29.08$135.92$194.0815.01%
$175.00Aug 21$25.20$6.25$31.45$143.55$206.4516.23%
$170.00Aug 21$28.55$4.95$33.50$136.50$203.5017.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 1.69% of stock, avg 6.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$185.00Jul 17$1.08$2.20$3.28$181.72$213.28
$200.00$185.00Jul 17$2.38$2.20$4.58$180.42$204.58
$210.00$190.00Jul 17$1.08$3.80$4.88$185.12$214.88
$200.00$190.00Jul 17$2.38$3.80$6.18$183.82$206.18
$195.00$185.00Jul 17$4.05$2.20$6.25$178.75$201.25
$195.00$190.00Jul 17$4.05$3.80$7.85$182.15$202.85
$230.00$170.00Aug 21$3.23$4.95$8.18$161.82$238.18
$230.00$175.00Aug 21$3.23$6.25$9.48$165.52$239.48
$220.00$170.00Aug 21$5.15$4.95$10.10$159.90$230.10
$230.00$180.00Aug 21$3.23$7.50$10.73$169.27$240.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 8.09, avg credit $4.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175185/190Aug 21$4.45$0.558.09$170.55$189.45
180/185195/200Aug 21$4.45$0.558.09$180.55$199.45
165/170185/190Aug 21$4.40$0.607.33$165.60$189.40
175/180185/190Aug 21$4.40$0.607.33$175.60$189.40
160/165170/175Aug 21$4.37$0.636.94$160.63$174.37
180/185190/195Aug 21$4.25$0.755.67$180.75$194.25
160/165185/190Aug 21$4.17$0.835.02$160.83$189.17
185/195200/210Aug 21$8.15$1.854.41$186.85$208.15
170/175195/200Aug 21$3.85$1.153.35$171.15$198.85
165/170195/200Aug 21$3.80$1.203.17$166.20$198.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 54.56, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.18$9.8254.56
$175.00$180.00$185.00Jul 17$0.45$4.5510.11
$200.00$210.00$220.00Aug 21$1.55$8.455.45
$185.00$190.00$195.00Aug 21$0.80$4.205.25
$180.00$185.00$190.00Jul 17$1.15$3.853.35
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.23$4.7720.74
$185.00$190.00$195.00Jul 17$0.40$4.6011.50
$175.00$180.00$185.00Aug 21$0.65$4.356.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.31, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21-$1.31$8.69
$210.00$220.001:2Aug 21-$3.05$6.95
$200.00$210.001:2Aug 21-$3.60$6.40
$190.00$195.001:2Jul 17-$0.55$4.45
$195.00$200.001:2Jul 17-$0.71$4.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$185.001:2Aug 21-$4.90$5.10
$190.00$185.001:2Jul 17-$0.60$4.40
$165.00$160.001:2Aug 21-$1.66$3.34
$195.00$190.001:2Jul 17-$1.80$3.20
$170.00$165.001:2Aug 21-$2.45$2.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.30%, avg 2.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 21$12.200.520.6%6.30%6.94%333
$200.00Aug 21$9.900.463.2%5.11%8.33%1--
$210.00Aug 21$6.300.358.4%3.25%11.63%1547
$220.00Aug 21$4.700.2713.5%2.43%15.97%1339
$195.00Jul 17$3.100.450.6%1.60%2.24%1864
$230.00Aug 21$2.750.1918.7%1.42%20.12%68
$200.00Jul 17$1.250.313.2%0.65%3.87%11283
$210.00Jul 17$0.650.148.4%0.34%8.72%15755

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, 197 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 $54.00/$56.70) — try a limit near $54.00. Also watch the $170.00 01-21 call last traded $47.01 on 06/24 (now $60.50/$63.80) — try a limit near $60.50; the $185.00 12-18 call last traded $28.00 on 07/02 (now $29.80/$32.10) — try a limit near $29.80. Most tradeable put: the $180.00 09-18 put last traded $16.70 on 06/25 (now $9.20/$11.50) — try a limit near $10.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Jul 17$3.10$5.00$4.05$3.00 07/02$0.40–$6.35$3.1064
$195.00Aug 21$12.20$14.70$13.45$10.65 07/02$2.80–$15.00$12.2033
$195.00Sep 18$15.70$17.70$16.70$13.76 07/02$4.40–$18.00$15.70--
$195.00Dec 18$24.80$27.10$25.95$22.21 07/02$10.90–$27.30$24.80--
$195.00Jan 15$27.40$30.70$29.05$12.80 06/08$12.55–$29.65$27.40--
$195.00Jan 21$48.50$52.60$50.55$44.50 07/01$29.75–$51.50$48.50--
$190.00Jul 17$6.00$9.10$7.55$5.90 07/02$0.73–$9.15$6.00164
$190.00Aug 21$14.70$16.90$15.80$13.60 07/02$3.65–$17.25$14.7025
$190.00Sep 18$17.90$20.50$19.20$16.55 07/02$5.30–$20.45$17.90--
$190.00Dec 18$26.70$29.50$28.10$25.40 07/02$12.15–$29.25$26.70--
$190.00Jan 15$29.80$32.00$30.90$22.74 06/29$13.85–$31.65$29.80--
$190.00Jan 21$51.00$55.00$53.00$42.08 06/30$31.50–$53.55$51.00--
$200.00Jul 17$1.25$3.50$2.38$2.40 07/02$0.33–$4.85$2.38283
$200.00Aug 21$9.90$11.90$10.90$10.33 07/02$2.58–$12.70$10.33--
$200.00Sep 18$13.20$16.70$14.95$12.20 07/02$3.70–$14.95$13.20147
$200.00Dec 18$22.60$25.10$23.85$20.15 07/02$9.70–$25.00$22.60--
$200.00Jan 15$25.20$27.60$26.40$22.50 07/02$11.55–$27.15$25.20--
$200.00Jun 17$34.50$38.20$36.35$28.00 06/29$18.75–$37.50$34.50--
$200.00Jan 21$46.50$50.50$48.50$45.40 07/02$28.50–$49.25$46.50--
$185.00Jul 17$9.30$11.80$10.55$9.00 07/02$0.98–$12.35$9.30--
$185.00Aug 21$17.60$20.30$18.95$15.49 07/02$4.20–$19.80$17.6026
$185.00Sep 18$20.90$23.90$22.40$18.59 07/02$6.20–$23.05$20.9061
$185.00Dec 18$29.80$32.10$30.95$28.00 07/02$13.60–$31.85$29.8015
$185.00Jan 15$32.30$34.90$33.60$23.60 06/30$15.30–$34.20$32.30--
$185.00Jun 17$41.50$45.40$43.45$38.87 07/02$23.00–$44.00$41.50--
$185.00Jan 21$53.00$57.00$55.00$51.23 07/02$33.25–$56.00$53.00--
$180.00Jul 17$13.00$16.40$14.70$11.62 07/02$1.63–$16.40$13.00188
$180.00Aug 21$20.70$23.40$22.05$18.72 07/02$5.85–$23.15$20.70--
$180.00Sep 18$23.50$26.90$25.20$22.10 07/02$7.70–$25.80$23.50--
$180.00Dec 18$32.40$34.80$33.60$30.15 07/02$15.00–$34.45$32.40--
$180.00Jan 15$35.00$37.90$36.45$33.36 07/02$16.70–$36.90$35.00491
$180.00Jun 17$44.00$48.50$46.25$36.00 06/25$25.00–$46.75$44.00--
$180.00Jan 21$55.50$60.00$57.75$49.72 07/01$34.75–$58.25$55.50--
$210.00Jul 17$0.65$1.50$1.08$1.00 07/02$0.18–$1.48$1.0055
$210.00Aug 21$6.30$8.20$7.25$6.53 07/02$1.38–$9.20$6.5347
$210.00Sep 18$10.30$11.50$10.90$9.29 07/02$2.60–$12.05$10.30143
$210.00Dec 18$18.80$20.90$19.85$17.80 07/02$7.90–$20.80$18.80--
$210.00Jan 15$21.30$23.60$22.45$17.50 06/25$9.20–$23.10$21.3019
$210.00Jun 17$30.50$34.50$32.50$24.03 06/24$16.25–$33.55$30.50--
$210.00Jan 21$42.50$46.50$44.50$35.75 06/24$25.75–$45.50$42.5024
$175.00Jul 17$17.50$21.10$19.30$15.52 07/02$2.20–$20.45$17.50207
$175.00Aug 21$24.00$26.40$25.20$22.00 07/02$7.20–$26.30$24.00--
$175.00Sep 18$26.70$29.50$28.10$24.40 07/02$8.95–$29.45$26.70--
$175.00Dec 18$34.90$38.00$36.45$27.85 07/01$16.60–$37.60$34.90--
$175.00Jan 15$37.70$39.90$38.80$29.68 06/29$18.40–$40.10$37.70--
$175.00Jun 17$46.50$50.50$48.50$41.00 06/25$26.75–$49.70$46.50--
$175.00Jan 21$58.00$62.00$60.00$55.77 07/02$36.75–$60.75$58.00--
$170.00Jul 17$22.20$25.70$23.95$19.85 07/02$3.70–$25.20$22.20--
$170.00Aug 21$27.30$29.80$28.55$24.00 07/02$8.95–$30.20$27.30--
$170.00Sep 18$30.10$32.90$31.50$26.80 07/02$10.65–$32.60$30.10--
$170.00Dec 18$38.30$41.50$39.90$30.42 06/25$17.70–$40.65$38.30--
$170.00Jan 15$40.70$43.20$41.95$38.08 07/02$20.10–$42.55$40.70--
$170.00Jun 17$49.50$53.50$51.50$40.13 06/30$28.75–$52.35$49.50--
$170.00Jan 21$60.50$63.80$62.15$47.01 06/24$38.75–$63.25$60.5018
$220.00Jul 17$0.20$0.30$0.25$0.28 07/02$0.10–$1.25$0.25--
$220.00Aug 21$4.70$5.60$5.15$4.40 07/02$0.90–$6.20$4.7039
$220.00Sep 18$7.50$8.30$7.90$6.97 07/02$2.13–$8.60$7.5026
$220.00Jan 15$18.40$20.40$19.40$12.80 06/30$6.90–$19.80$18.40113
$220.00Jun 17$27.00$30.90$28.95$25.86 07/02$15.00–$29.95$27.00--
$220.00Jan 21$39.00$43.50$41.25$38.01 07/02$23.25–$42.15$39.00--
$165.00Jul 17$27.10$30.70$28.90$22.64 07/02$5.20–$29.85$27.10130
$165.00Aug 21$31.10$33.90$32.50$20.76 06/30$10.85–$34.05$31.10--
$165.00Sep 18$33.40$37.10$35.25$24.50 06/29$12.85–$36.40$33.40--
$165.00Dec 18$41.50$43.90$42.70$29.83 06/26$20.30–$44.05$41.50--
$165.00Jan 15$43.80$46.70$45.25$37.34 07/01$22.20–$46.10$43.80--
$165.00Jun 17$52.00$56.50$54.25$34.56 06/12$30.75–$55.00$52.00--
$165.00Jan 21$63.00$67.20$65.10$52.75 06/24$40.75–$65.50$63.00--
$160.00Jul 17$31.90$34.90$33.40$26.20 07/02$7.35–$35.00$31.90--
$160.00Aug 21$35.10$38.60$36.85$23.65 06/30$13.20–$38.40$35.10--
$160.00Sep 18$37.20$40.40$38.80$34.00 07/02$15.00–$40.20$37.20--
$160.00Dec 18$44.50$47.90$46.20$24.02 06/18$22.55–$47.15$44.50--
$160.00Jan 15$47.00$49.30$48.15$43.83 07/02$24.30–$48.90$47.00--
$160.00Jun 17$55.00$59.50$57.25$34.84 06/22$32.75–$57.95$55.00--
$160.00Jan 21$65.50$70.00$67.75$61.00 07/02$43.25–$68.25$65.50--
$230.00Aug 21$2.75$3.70$3.23$2.32 07/01$0.68–$4.05$2.758
$230.00Sep 18$4.80$6.30$5.55$5.19 07/02$1.42–$6.50$5.19170
$230.00Dec 18$12.80$14.80$13.80$12.26 07/02$5.05–$13.95$12.80--
$230.00Jan 15$15.00$17.30$16.15$11.00 06/29$5.70–$16.95$15.001.6K
$230.00Jan 21$35.50$40.50$38.00$31.80 07/01$21.00–$38.50$35.50--
$155.00Jul 17$36.90$40.60$38.75$26.50 06/25$10.10–$39.75$36.90--
$155.00Aug 21$39.40$42.10$40.75$29.58 06/29$15.85–$42.30$39.40--
$155.00Sep 18$41.40$44.60$43.00$38.00 07/02$16.85–$44.35$41.4079
$155.00Dec 18$48.00$51.30$49.65$25.00 06/18$24.75–$50.80$48.00--
$155.00Jan 15$50.40$52.90$51.65$37.78 06/24$26.65–$52.55$50.40--
$155.00Jun 17$58.50$62.90$60.70$46.45 06/24$35.25–$60.95$58.50--
$155.00Jan 21$68.50$73.00$70.75$48.36 06/05$44.75–$71.00$68.50--
$150.00Jul 17$41.90$44.80$43.35$38.30 07/02$13.05–$44.60$41.90--
$150.00Aug 21$43.90$46.90$45.40$40.98 07/02$19.20–$46.80$43.90--
$150.00Sep 18$45.60$49.10$47.35$40.50 07/02$19.95–$48.25$45.60--
$150.00Dec 18$51.70$54.50$53.10$42.00 06/26$27.30–$54.50$51.70--
$150.00Jan 15$54.00$56.70$55.35$49.40 07/02$29.15–$56.25$54.00546
$150.00Jun 17$61.50$66.00$63.75$50.90 06/24$37.75–$64.50$61.50--
$150.00Jan 21$71.00$75.50$73.25$64.50 07/01$47.25–$74.25$71.00--
$240.00Aug 21$1.75$3.00$2.38--$2.38–$2.38—$1.751
$145.00Jul 17$46.90$50.50$48.70$33.96 06/26$16.70–$49.85$46.90--
$145.00Aug 21$48.40$52.30$50.35$36.94 06/26$22.65–$51.10$48.40--
$145.00Sep 18$49.90$52.60$51.25$45.36 07/02$22.95–$52.90$49.90--
$145.00Dec 18$55.70$59.00$57.35$47.00 06/25$29.95–$58.20$55.70--
$145.00Jan 15$57.70$60.30$59.00$49.22 06/25$31.70–$59.85$57.70--
$145.00Jan 21$74.00$78.50$76.25$49.09 06/08$49.00–$77.25$74.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Jul 17$4.40$7.20$5.80--$5.80–$5.80—$4.403
$190.00Aug 21$11.10$13.20$12.15$20.30 06/30$11.80–$31.25$12.15--
$190.00Sep 18$13.60$16.30$14.95$31.10 06/16$14.25–$35.05$14.95--
$190.00Jan 15$21.90$25.50$23.70$29.44 06/29$23.45–$40.70$23.70--
$200.00Jan 15$28.30$30.90$29.60$43.00 06/04$28.60–$48.45$29.60--
$200.00Aug 21$16.40$18.70$17.55--$17.55–$17.55—$16.401
$185.00Jul 17$1.65$2.75$2.20$5.00 07/02$2.20–$27.05$2.20--
$185.00Aug 21$7.90$10.90$9.40$17.10 06/30$9.25–$27.15$9.406
$185.00Jun 17$27.00$30.50$28.75$30.75 07/02$28.25–$42.50$28.75--
$180.00Jul 17$0.75$1.85$1.30$3.69 07/02$1.30–$22.60$1.30--
$180.00Aug 21$6.10$8.90$7.50$13.25 06/29$7.30–$23.25$7.5012
$180.00Sep 18$9.20$11.50$10.35$16.70 06/25$9.90–$26.90$10.3528
$180.00Dec 18$16.60$19.00$17.80$20.90 07/01$16.55–$32.15$17.80--
$180.00Jan 15$18.20$20.40$19.30$24.00 06/25$18.80–$33.55$19.30--
$180.00Jan 21$31.50$35.10$33.30$44.30 06/22$32.50–$45.25$33.30--
$175.00Jul 17$0.35$1.30$0.83$2.00 07/02$0.83–$18.20$0.83--
$175.00Aug 21$5.40$7.10$6.25$11.70 06/30$5.75–$19.90$6.2545
$175.00Sep 18$7.50$9.60$8.55$13.87 06/30$8.15–$23.65$8.55--
$175.00Dec 18$14.20$16.40$15.30$20.90 06/29$14.95–$28.85$15.30--
$175.00Jan 15$15.90$18.30$17.10$21.88 06/25$16.75–$30.45$17.10--
$170.00Jul 17$0.25$0.95$0.60$1.35 07/02$0.55–$14.20$0.60--
$170.00Aug 21$4.30$5.60$4.95$8.30 07/01$4.55–$16.75$4.9516
$170.00Sep 18$4.90$8.80$6.85$9.50 07/01$6.50–$20.60$6.85--
$170.00Jan 15$13.00$16.70$14.85$24.52 06/15$14.85–$27.05$14.85--
$170.00Jun 17$20.00$24.00$22.00$26.40 06/24$21.50–$33.25$22.00--
$170.00Jan 21$27.00$31.00$29.00$38.25 06/22$28.45–$39.25$29.00--
$165.00Jul 17$0.00$0.35$0.18$0.65 07/02$0.18–$11.00$0.18--
$165.00Aug 21$3.10$4.30$3.70$5.35 07/02$3.70–$14.00$3.70--
$165.00Sep 18$4.70$6.80$5.75$9.65 06/29$5.20–$17.40$5.75--
$165.00Jan 15$11.20$14.90$13.05$22.64 06/15$13.05–$24.00$13.05--
$165.00Jan 21$24.50$28.00$26.25$41.85 05/26$26.00–$36.50$26.25--
$160.00Jul 17$0.00$0.75$0.38$0.35 07/02$0.20–$7.95$0.35--
$160.00Aug 21$2.25$3.10$2.68$4.10 07/02$2.50–$11.00$2.6837
$160.00Sep 18$3.90$5.10$4.50$8.45 06/26$4.40–$14.55$4.50--
$160.00Dec 18$9.30$11.40$10.35$11.50 07/02$9.45–$20.15$10.35--
$160.00Jan 15$10.30$12.80$11.55$12.50 07/02$11.40–$21.15$11.55--
$160.00Jun 17$16.00$19.50$17.75$19.00 07/02$17.75–$27.50$17.75--
$230.00Sep 18$40.20$42.40$41.30$48.69 07/01$40.75–$71.45$41.30--
$155.00Jul 17$0.00$0.25$0.13$0.17 07/02$0.10–$5.65$0.13--
$155.00Aug 21$1.60$2.55$2.08$2.95 07/02$2.00–$9.00$2.08--
$155.00Sep 18$2.85$4.70$3.78$6.40 06/29$3.28–$12.10$3.78--
$155.00Jan 15$8.90$11.30$10.10$18.10 06/22$10.10–$18.50$10.10--
$150.00Jul 17$0.00$1.15$0.57$0.18 07/02$0.15–$3.80$0.18--
$150.00Aug 21$1.10$2.10$1.60$2.26 07/02$1.45–$6.80$1.60--
$150.00Sep 18$1.80$4.10$2.95$3.15 07/02$2.83–$9.90$2.9547
$150.00Dec 18$5.70$9.00$7.35$10.15 06/30$6.80–$14.95$7.35--
$150.00Jan 15$7.30$10.00$8.65$11.69 06/30$8.45–$16.10$8.65--
$150.00Jun 17$11.50$15.80$13.65$21.62 06/18$13.65–$22.50$13.65--
$150.00Jan 21$18.40$22.50$20.45$26.00 06/03$20.45–$28.50$20.45--
$240.00Aug 21$47.10$49.90$48.50$64.70 06/26$47.45–$78.25$48.50--
$240.00Sep 18$47.80$51.30$49.55$54.50 07/02$48.85–$81.40$49.55--
$145.00Jul 17$0.00$1.10$0.55$0.31 06/30$0.25–$2.55$0.31--
$145.00Aug 21$0.00$2.15$1.08$1.25 07/02$1.08–$5.65$1.08--
$145.00Sep 18$1.50$3.20$2.35$2.48 07/02$2.03–$7.85$2.35--
$145.00Dec 18$4.20$8.10$6.15$7.90 07/01$5.95–$12.60$6.15--
$145.00Jan 15$6.40$8.00$7.20$10.13 06/30$7.15–$14.35$7.2026
$145.00Jun 17$10.50$13.70$12.10$19.57 06/12$12.10–$20.25$12.10--
$145.00Jan 21$16.40$21.00$18.70$27.20 06/08$18.00–$26.00$18.70--
$140.00Jul 17$0.00$0.75$0.38$0.20 06/25$0.10–$1.78$0.20--
$140.00Aug 21$0.50$1.30$0.90$1.10 07/02$0.80–$4.10$0.90--
$140.00Sep 18$1.30$2.20$1.75$2.08 07/02$1.65–$6.30$1.75114
$140.00Dec 18$4.10$6.70$5.40$10.55 06/17$5.00–$11.20$5.40--
$140.00Jan 15$4.70$7.50$6.10$8.10 07/01$6.05–$12.60$6.10100
$250.00Sep 18$56.60$60.20$58.40$74.80 06/26$57.70–$91.10$58.40--
$135.00Jul 17$0.00$2.15$1.08$0.16 06/25$0.15–$1.75$0.16--
$135.00Aug 21$0.00$1.60$0.80$1.00 06/30$0.45–$2.95$0.80--
$135.00Sep 18$0.80$1.75$1.27$2.30 06/25$1.25–$4.90$1.27--
$135.00Dec 18$2.60$6.30$4.45$9.70 06/11$4.28–$9.30$4.45--
$135.00Jan 15$3.70$6.60$5.15$6.00 07/02$5.10–$10.90$5.15--
$135.00Jun 17$7.50$11.40$9.45$16.50 06/09$9.45–$16.05$9.45--
$135.00Jan 21$13.50$17.50$15.50$20.20 06/23$15.00–$21.75$15.50--
$130.00Jul 17$0.00$2.15$1.08$0.12 07/01$0.08–$1.10$0.12--
$130.00Aug 21$0.05$1.30$0.68$1.22 06/26$0.68–$1.98$0.68--
$130.00Sep 18$0.00$1.80$0.90$1.55 06/30$0.90–$3.68$0.90--
$130.00Dec 18$2.10$4.80$3.45$4.82 07/01$3.45–$7.85$3.45--
$130.00Jan 15$3.70$5.30$4.50$5.85 07/01$4.38–$9.10$4.50--
$130.00Jan 21$12.50$15.40$13.95$16.00 06/25$13.80–$19.55$13.95--
$260.00Sep 18$66.60$69.10$67.85$84.50 06/26$67.10–$83.95$67.85--
$125.00Jul 17$0.00$2.15$1.08$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$1.75$0.88$1.00 07/01$0.78–$2.73$0.88--
$125.00Dec 18$1.40$4.20$2.80$5.80 06/16$2.80–$6.65$2.80--
$125.00Jan 15$2.30$4.70$3.50$4.80 07/02$3.45–$7.55$3.50--
$125.00Jan 21$9.50$14.50$12.00$16.65 06/16$12.00–$17.50$12.00--
$120.00Jul 17$0.00$2.15$1.08$1.43 05/26$0.38–$1.18$1.08--
$120.00Aug 21$0.00$1.10$0.55$0.73 06/25$0.43–$1.65$0.55--
$120.00Sep 18$0.00$1.35$0.68$1.35 06/30$0.53–$2.05$0.68--
$120.00Dec 18$0.80$3.60$2.20$4.60 06/18$2.20–$5.70$2.20--
$120.00Jan 15$2.45$3.60$3.03$5.00 06/16$3.00–$6.05$3.03--
$115.00Jul 17$0.00$2.15$1.08$0.32 06/08$0.38–$1.08$0.32--
$115.00Sep 18$0.00$1.40$0.70$0.45 07/02$0.57–$1.90$0.45--
$115.00Dec 18$1.00$2.55$1.78$4.10 06/05$1.78–$4.35$1.78--
$115.00Jan 15$1.80$3.20$2.50$3.80 06/24$2.50–$5.50$2.50--
$110.00Jul 17$0.00$0.75$0.38$0.38 06/09$0.05–$1.08$0.38--
$110.00Aug 21$0.00$2.15$1.08$0.13 06/30$0.23–$1.27$0.13--
$110.00Sep 18$0.00$1.25$0.63$0.43 06/30$0.48–$1.60$0.43--
$110.00Dec 18$0.55$2.30$1.42$3.70 06/08$1.10–$3.50$1.42--
$110.00Jan 15$1.60$2.15$1.88$2.70 07/01$1.53–$4.40$1.88218
$110.00Jun 17$2.50$6.40$4.45$4.90 07/01$4.45–$7.80$4.45--
$110.00Jan 21$6.00$10.50$8.25$9.50 07/02$8.25–$12.50$8.25--

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 463
Total Puts 496
Put/Call Ratio 1.07
Net Difference -33

Prior's Put/Call Breakdown

Total Calls 386
Total Puts 503
Put/Call Ratio 1.30
Net Difference -117

Prior 7-Day Put/Call Summary

Total Calls 3,167
Total Puts 1,919
Average Put/Call Ratio 0.64
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