Tour v309
ILMN
ILLUMINA INC
$190.20 -1.84%
$192.20 (+1.05%)🌙
as of 07/10 06:38 PM
(7/9 18:37) ◀
|
Friday, July 10, 2026 (6:38pm)
January 2026
|
▶ (7/13 18:37)
◀ 7/10 18:38 ▶

Option Volume

Detail
ℹ
Current (07/10) 597
Calls: 530 (89%)
Puts: 67 (11%)
Prior (07/09) 959
Calls: 463 (48%)
Puts: 496 (52%)
Current vs Prior -37.75%
Calls: +14.47% (Calls)
Puts: -86.49% (Puts)
Prior 7-Day Total 5,483
Calls: 3,297 (60%)
Puts: 2,186 (40%)
Prior 7-Day Average 783
Calls: 471 (60%)
Puts: 312 (40%)
Current vs Prior 7-Day Avg -23.78%
Calls: +12.53%
Puts: -78.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $2.60M
Calls: $2.55M (98%)
Puts: $47.5K (2%)
Prior (07/09) $847.2K
Calls: $631.6K (75%)
Puts: $215.7K (25%)
Current vs Prior +206.89%
Calls: +304.19%
Puts: -78.00%
Prior 7-Day Total $5.93M
Calls: $5.11M (86%)
Puts: $824.5K (14%)
Prior 7-Day Average $847.2K
Calls: $729.4K (86%)
Puts: $117.8K (14%)
Current vs Prior 7-Day Avg +206.92%
Calls: +249.97%
Puts: -59.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.13
Prior (07/09) 1.07
Current vs Prior -88.20%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -81.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 3,918
Calls: 3,194 (82%)
Puts: 724 (18%)
Prior (07/09) 5,484
Calls: 4,808 (88%)
Puts: 676 (12%)
Current vs Prior -28.56%
Prior 7-Day Total 39,255
Calls: 33,370 (85%)
Puts: 5,885 (15%)
Prior 7-Day Average 5,607
Calls: 4,767 (85%)
Puts: 840 (15%)
Current vs Prior 7-Day Avg -30.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.13% | 15.27%6.13% | 15.27%
Prior 6.89% | 15.33%6.89% | 15.33%
Current vs Prior -11.10% | -0.36%-11.10% | -0.36%
Prior 7-Day Avg 7.92% | 16.08%7.44% | 15.73%
Current vs 7-Day Avg -22.69% | -5.01%-17.64% | -2.89%
Prior 7-Day Eod 6.89% | 15.33%-- | --
Current vs 7-Day Eod -11.10% | -0.36%-- | --
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

Strong bullish conviction with 98% of dollar volume in calls ($2.55M) vs puts ($47.5K). Massive premium surge with dollar volume up 207% vs prior. Dollar volume significantly above 7-day average (207% higher). Extreme bullish P/C ratio of 0.13 - heavy call buying (530 calls vs 67 puts).

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 -- 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. 7 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1728.6032.20$30.4011.8%91.00--
$175.00Jul 1713.8017.40$15.6023.1%10.91--
$180.00Jul 1710.1012.80$11.4523.6%50.84186
$185.00Jul 176.209.00$7.6036.8%30.69--
$190.00Aug 2112.1015.50$13.8024.6%120.54--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2114.2016.30$15.2513.8%10.52--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 117, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 174.005.30$4.6528.0%210.52165
$220.00Jul 170.000.35$0.18194.4%150.0396
$190.00Aug 2112.1015.50$13.8024.6%120.54--
$160.00Jul 1728.6032.20$30.4011.8%91.00--
$180.00Jul 1710.1012.80$11.4523.6%50.84186
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 171.852.90$2.3844.1%100.31117
$170.00Jul 170.100.35$0.22113.6%70.04174
$155.00Aug 211.952.40$2.1720.7%70.12--
$190.00Jul 173.605.20$4.4036.4%50.48158
$155.00Jul 170.050.25$0.15133.3%10.02--

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 19.7%, max 34.4%)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 17Aug 2174.3%55.3%34.4%8--
$160.00Jul 17Aug 2160.4%53.7%12.4%2--
$165.00Jul 17Aug 2161.8%55.1%12.2%25

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 57.82, avg 8.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Jul 17$0.17$9.83$0.1757.82$210.17
$200.00$210.00Jul 17$0.95$9.05$0.959.53$200.95
$195.00$200.00Jul 17$1.35$3.65$1.352.70$196.35
$195.00$200.00Aug 21$1.75$3.25$1.751.86$196.75
$200.00$210.00Aug 21$3.75$6.25$3.751.67$203.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Jul 17$0.20$4.80$0.2024.00$164.80
$160.00$155.00Aug 21$0.66$4.34$0.666.58$159.34
$185.00$170.00Jul 17$2.16$12.84$2.165.94$182.84
$165.00$160.00Aug 21$1.32$3.68$1.322.79$163.68
$185.00$165.00Aug 21$5.80$14.20$5.802.45$179.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 74.00, avg 4.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$175.00Jul 17$14.80$14.80$0.2074.00$174.80
$175.00$180.00Jul 17$4.15$4.15$0.854.88$179.15
$180.00$185.00Jul 17$3.85$3.85$1.153.35$183.85
$185.00$190.00Jul 17$2.95$2.95$2.051.44$187.95
$190.00$195.00Aug 21$2.10$2.10$2.900.72$192.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$185.00Aug 21$5.30$5.30$4.701.13$189.70
$190.00$185.00Jul 17$2.02$2.02$2.980.68$187.98
$185.00$165.00Aug 21$5.80$5.80$14.200.41$179.20
$165.00$160.00Aug 21$1.32$1.32$3.680.36$163.68
$185.00$170.00Jul 17$2.16$2.16$12.840.17$182.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $6.11, cheapest $2.02)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$5.8547.1%50.9%
$200.00Jul 17Aug 21$8.6543.6%53.5%
$195.00Jul 17Aug 21$9.0544.4%52.8%
$190.00Jul 17Aug 21$9.1542.7%49.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 17Aug 21$2.0274.3%55.3%
$160.00Jul 17Aug 21$2.7360.4%53.7%
$165.00Jul 17Aug 21$3.8561.8%55.1%
$185.00Jul 17Aug 21$7.5743.5%49.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.76% of stock, avg 10.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Jul 17$4.65$4.40$9.05$180.95$199.054.76%
$185.00Jul 17$7.60$2.38$9.98$175.02$194.985.25%
$195.00Aug 21$11.70$15.25$26.95$168.05$221.9514.17%
$160.00Jul 17$30.40$0.10$30.50$129.50$190.5016.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.44% of stock, avg 5.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$185.00Jul 17$0.35$2.38$2.73$182.27$212.73
$200.00$185.00Jul 17$1.30$2.38$3.68$181.32$203.68
$210.00$190.00Jul 17$0.35$4.40$4.75$185.25$214.75
$195.00$185.00Jul 17$2.65$2.38$5.03$179.97$200.03
$200.00$190.00Jul 17$1.30$4.40$5.70$184.30$205.70
$195.00$190.00Jul 17$2.65$4.40$7.05$182.95$202.05
$210.00$155.00Aug 21$6.20$2.17$8.37$146.63$218.37
$210.00$160.00Aug 21$6.20$2.83$9.03$150.97$219.03
$210.00$165.00Aug 21$6.20$4.15$10.35$154.65$220.35
$200.00$155.00Aug 21$9.95$2.17$12.12$142.88$212.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 9.53, avg credit $3.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/195200/210Aug 21$9.05$0.959.53$185.95$209.05
160/165175/180Jul 17$4.35$0.656.69$160.65$179.35
160/165180/185Jul 17$4.05$0.954.26$160.95$184.05
160/165190/195Aug 21$3.42$1.582.16$161.58$193.42
185/190195/200Jul 17$3.37$1.632.07$186.63$198.37
160/165185/190Jul 17$3.15$1.851.70$161.85$188.15
160/165195/200Aug 21$3.07$1.931.59$161.93$198.07
155/160190/195Aug 21$2.76$2.241.23$157.24$192.76
160/165200/210Aug 21$5.07$4.931.03$159.93$205.07
155/160195/200Aug 21$2.41$2.590.93$157.59$197.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 19.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Jul 17$0.30$4.7015.67
$190.00$195.00$200.00Aug 21$0.35$4.6513.29
$200.00$210.00$220.00Jul 17$0.78$9.2211.82
$190.00$195.00$200.00Jul 17$0.65$4.356.69
$180.00$185.00$190.00Jul 17$0.90$4.104.56
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Jul 17$0.25$4.7519.00
$155.00$160.00$165.00Aug 21$0.66$4.346.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.80, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$175.001:2Jul 17-$0.80$14.20
$210.00$220.001:2Jul 17-$0.01$9.99
$200.00$210.001:2Aug 21-$2.45$7.55
$190.00$195.001:2Jul 17-$0.65$4.35
$185.00$190.001:2Jul 17-$1.70$3.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$185.001:2Aug 21-$4.65$5.35
$160.00$155.001:2Jul 17-$0.20$4.80
$190.00$185.001:2Jul 17-$0.36$4.64
$170.00$165.001:2Jul 17-$0.38$4.62
$160.00$155.001:2Aug 21-$1.51$3.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.52%, avg 2.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 21$10.500.492.5%5.52%8.04%3--
$200.00Aug 21$9.000.435.2%4.73%9.88%5--
$210.00Aug 21$5.200.3210.4%2.73%13.14%1--
$195.00Jul 17$2.000.352.5%1.05%3.58%1--
$200.00Jul 17$0.650.215.2%0.34%5.49%2--
$210.00Jul 17$0.100.0710.4%0.05%10.46%3210

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. 199 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 01-21 call last traded $64.50 on 07/01 (now $69.40/$71.90) — try a limit near $69.40. Also watch the $180.00 12-18 call last traded $30.15 on 07/02 (now $30.00/$33.40) — try a limit near $30.15; the $170.00 09-18 call last traded $26.80 on 07/02 (now $27.10/$30.20) — try a limit near $27.10. Most tradeable put: the $175.00 01-15 put last traded $21.88 on 06/25 (now $17.50/$18.40) — try a limit near $17.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$4.00$5.30$4.65$5.90 07/02$0.73–$9.15$4.65165
$190.00Aug 21$12.10$15.50$13.80$13.60 07/02$3.65–$17.25$13.60--
$190.00Sep 18$15.50$18.10$16.80$16.55 07/02$5.30–$20.45$16.55--
$190.00Dec 18$24.80$28.00$26.40$25.40 07/02$12.15–$29.25$25.40105
$190.00Jan 15$27.30$30.80$29.05$22.74 06/29$13.85–$31.65$27.30--
$190.00Jan 21$49.50$52.50$51.00$42.08 06/30$31.50–$53.55$49.50--
$195.00Jul 17$2.00$3.30$2.65$3.00 07/02$0.40–$6.35$2.65--
$195.00Aug 21$10.50$12.90$11.70$10.65 07/02$2.80–$15.00$10.65--
$195.00Sep 18$13.40$15.90$14.65$13.76 07/02$4.40–$18.00$13.76--
$195.00Dec 18$23.30$26.00$24.65$22.21 07/02$10.90–$27.30$23.30--
$195.00Jan 15$24.90$28.50$26.70$12.80 06/08$12.55–$29.65$24.90--
$195.00Jan 21$47.50$50.00$48.75$44.50 07/01$29.75–$51.50$47.50--
$185.00Jul 17$6.20$9.00$7.60$9.00 07/02$0.98–$12.35$7.60--
$185.00Aug 21$15.50$17.80$16.65$15.49 07/02$4.20–$19.80$15.50--
$185.00Sep 18$17.60$21.30$19.45$18.59 07/02$6.20–$23.05$18.59--
$185.00Dec 18$27.20$30.50$28.85$28.00 07/02$13.60–$31.85$28.00--
$185.00Jan 15$30.00$33.00$31.50$23.60 06/30$15.30–$34.20$30.00--
$185.00Jun 17$38.70$43.50$41.10$38.87 07/02$23.00–$44.00$38.87--
$185.00Jan 21$50.00$54.50$52.25$51.23 07/02$33.25–$56.00$51.23--
$200.00Jul 17$0.65$1.95$1.30$2.40 07/02$0.33–$4.85$1.30--
$200.00Aug 21$9.00$10.90$9.95$10.33 07/02$2.58–$12.70$9.95--
$200.00Sep 18$11.00$14.40$12.70$12.20 07/02$3.70–$14.95$12.20--
$200.00Dec 18$21.20$24.00$22.60$20.15 07/02$9.70–$25.00$21.20236
$200.00Jan 15$22.60$26.50$24.55$22.50 07/02$11.55–$27.15$22.60--
$200.00Jun 17$33.50$36.50$35.00$28.00 06/29$18.75–$37.50$33.50--
$200.00Jan 21$45.50$48.00$46.75$45.40 07/02$28.50–$49.25$45.50--
$180.00Jul 17$10.10$12.80$11.45$11.62 07/02$1.63–$16.40$11.45186
$180.00Aug 21$18.70$21.10$19.90$18.72 07/02$5.85–$23.15$18.72--
$180.00Sep 18$20.70$23.10$21.90$22.10 07/02$7.70–$25.80$21.90--
$180.00Dec 18$30.00$33.40$31.70$30.15 07/02$15.00–$34.45$30.1522
$180.00Jan 15$32.60$35.70$34.15$33.36 07/02$16.70–$36.90$33.36--
$180.00Jun 17$41.30$45.50$43.40$36.00 06/25$25.00–$46.75$41.30--
$180.00Jan 21$54.00$57.00$55.50$49.72 07/01$34.75–$58.25$54.00--
$175.00Jul 17$13.80$17.40$15.60$15.52 07/02$2.20–$20.45$15.52--
$175.00Aug 21$21.80$23.80$22.80$22.00 07/02$7.20–$26.30$22.00--
$175.00Sep 18$23.60$26.40$25.00$24.40 07/02$8.95–$29.45$24.40--
$175.00Dec 18$32.50$36.00$34.25$27.85 07/01$16.60–$37.60$32.50--
$175.00Jan 15$35.20$38.40$36.80$29.68 06/29$18.40–$40.10$35.20--
$175.00Jun 17$45.50$48.50$47.00$41.00 06/25$26.75–$49.70$45.50--
$175.00Jan 21$54.50$59.00$56.75$55.77 07/02$36.75–$60.75$55.77--
$210.00Jul 17$0.10$0.60$0.35$1.00 07/02$0.18–$1.48$0.35210
$210.00Aug 21$5.20$7.20$6.20$6.53 07/02$1.38–$9.20$6.20--
$210.00Sep 18$7.70$11.40$9.55$9.29 07/02$2.60–$12.05$9.29--
$210.00Dec 18$16.80$20.00$18.40$17.80 07/02$7.90–$20.80$17.80--
$210.00Jan 15$19.40$22.50$20.95$17.50 06/25$9.20–$23.10$19.4020
$210.00Jun 17$29.50$33.00$31.25$24.03 06/24$16.25–$33.55$29.50--
$210.00Jan 21$41.50$44.50$43.00$35.75 06/24$25.75–$45.50$41.50--
$170.00Jul 17$18.50$22.40$20.45$19.85 07/02$3.70–$25.20$19.85--
$170.00Aug 21$25.00$26.40$25.70$24.00 07/02$8.95–$30.20$25.00--
$170.00Sep 18$27.10$30.20$28.65$26.80 07/02$10.65–$32.60$27.1090
$170.00Dec 18$35.40$39.00$37.20$30.42 06/25$17.70–$40.65$35.40--
$170.00Jan 15$38.20$41.20$39.70$38.08 07/02$20.10–$42.55$38.20--
$170.00Jun 17$48.00$51.00$49.50$40.13 06/30$28.75–$52.35$48.00--
$170.00Jan 21$57.00$61.50$59.25$47.01 06/24$38.75–$63.25$57.00--
$165.00Jul 17$23.40$27.30$25.35$22.64 07/02$5.20–$29.85$23.40--
$165.00Aug 21$28.20$31.60$29.90$20.76 06/30$10.85–$34.05$28.20--
$165.00Sep 18$30.30$34.10$32.20$24.50 06/29$12.85–$36.40$30.30--
$165.00Dec 18$38.10$42.10$40.10$29.83 06/26$20.30–$44.05$38.10--
$165.00Jan 15$41.00$44.50$42.75$37.34 07/01$22.20–$46.10$41.00--
$165.00Jun 17$51.00$53.50$52.25$34.56 06/12$30.75–$55.00$51.00--
$165.00Jan 21$59.50$64.00$61.75$52.75 06/24$40.75–$65.50$59.50--
$220.00Jul 17$0.00$0.35$0.18$0.28 07/02$0.10–$1.17$0.1896
$220.00Aug 21$3.50$6.20$4.85$4.40 07/02$0.90–$6.20$4.40--
$220.00Sep 18$5.00$7.50$6.25$6.97 07/02$2.13–$8.60$6.25--
$220.00Jan 15$16.50$19.10$17.80$12.80 06/30$6.90–$19.80$16.50113
$220.00Jun 17$26.00$29.50$27.75$25.86 07/02$15.00–$29.95$26.00--
$220.00Jan 21$38.00$41.00$39.50$38.01 07/02$23.25–$42.15$38.01--
$160.00Jul 17$28.60$32.20$30.40$26.20 07/02$7.35–$35.00$28.60--
$160.00Aug 21$32.30$35.70$34.00$23.65 06/30$13.20–$38.40$32.30--
$160.00Sep 18$34.50$37.90$36.20$34.00 07/02$15.00–$40.20$34.50--
$160.00Dec 18$41.80$45.30$43.55$24.02 06/18$22.55–$47.15$41.80--
$160.00Jan 15$44.10$47.50$45.80$43.83 07/02$24.30–$48.90$44.10--
$160.00Jun 17$52.20$56.50$54.35$34.84 06/22$32.75–$57.95$52.20--
$160.00Jan 21$62.00$66.50$64.25$61.00 07/02$43.25–$68.25$62.00--
$155.00Jul 17$33.30$37.20$35.25$26.50 06/25$10.10–$39.75$33.30--
$155.00Aug 21$36.70$39.90$38.30$29.58 06/29$15.85–$42.30$36.70--
$155.00Sep 18$38.40$41.90$40.15$38.00 07/02$16.85–$44.35$38.40--
$155.00Dec 18$45.80$48.80$47.30$25.00 06/18$24.75–$50.80$45.80--
$155.00Jan 15$46.90$51.00$48.95$37.78 06/24$26.65–$52.55$46.90--
$155.00Jun 17$55.60$59.50$57.55$46.45 06/24$35.25–$60.95$55.60--
$155.00Jan 21$65.50$69.50$67.50$48.36 06/05$44.75–$71.00$65.50--
$230.00Aug 21$2.25$3.60$2.93$2.32 07/01$0.68–$4.05$2.32--
$230.00Sep 18$3.50$5.90$4.70$5.19 07/02$1.42–$6.50$4.70--
$230.00Dec 18$11.30$13.70$12.50$12.26 07/02$5.05–$13.95$12.26--
$230.00Jan 15$13.20$16.50$14.85$11.00 06/29$5.70–$16.95$13.201.6K
$230.00Jan 21$33.00$37.50$35.25$31.80 07/01$21.00–$38.50$33.00--
$150.00Jul 17$38.20$42.20$40.20$38.30 07/02$13.05–$44.60$38.30--
$150.00Aug 21$40.70$44.30$42.50$40.98 07/02$19.20–$46.80$40.98--
$150.00Sep 18$42.70$46.10$44.40$40.50 07/02$19.95–$48.25$42.70--
$150.00Dec 18$49.00$52.40$50.70$42.00 06/26$27.30–$54.50$49.00--
$150.00Jan 15$51.60$54.50$53.05$49.40 07/02$29.15–$56.25$51.60--
$150.00Jun 17$58.60$62.50$60.55$50.90 06/24$37.75–$64.50$58.60--
$150.00Jan 21$69.40$71.90$70.65$64.50 07/01$47.25–$74.25$69.40388
$145.00Jul 17$43.20$47.20$45.20$33.96 06/26$16.70–$49.85$43.20--
$145.00Aug 21$45.00$48.90$46.95$36.94 06/26$22.65–$51.10$45.00--
$145.00Sep 18$46.90$49.30$48.10$45.36 07/02$22.95–$52.90$46.90--
$145.00Dec 18$52.80$56.10$54.45$47.00 06/25$29.95–$58.20$52.80--
$145.00Jan 15$54.20$58.00$56.10$49.22 06/25$31.70–$59.85$54.20--
$145.00Jan 21$71.50$75.00$73.25$49.09 06/08$49.00–$77.25$71.50--
$240.00Sep 18$2.70$5.30$4.00--$4.00–$4.00—$2.707
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$11.50$13.10$12.30$20.30 06/30$11.80–$31.25$12.30--
$190.00Sep 18$14.60$16.80$15.70$31.10 06/16$14.25–$35.05$15.70--
$190.00Jan 15$24.30$25.70$25.00$29.44 06/29$23.45–$40.70$25.00--
$190.00Jul 17$3.60$5.20$4.40--$4.40–$4.40—$3.60158
$185.00Jul 17$1.85$2.90$2.38$5.00 07/02$2.20–$27.05$2.38117
$185.00Aug 21$8.90$11.00$9.95$17.10 06/30$9.25–$27.15$9.95--
$185.00Jun 17$27.50$31.50$29.50$30.75 07/02$28.25–$42.50$29.50--
$200.00Jan 15$29.20$31.50$30.35$43.00 06/04$28.60–$48.45$30.35--
$180.00Jul 17$0.00$1.80$0.90$3.69 07/02$0.90–$22.60$0.90--
$180.00Aug 21$6.90$9.00$7.95$13.25 06/29$7.30–$23.25$7.95--
$180.00Sep 18$8.70$13.00$10.85$16.70 06/25$9.90–$26.90$10.85--
$180.00Dec 18$16.70$19.50$18.10$20.90 07/01$16.55–$32.15$18.10--
$180.00Jan 15$19.60$21.70$20.65$24.00 06/25$18.80–$33.55$20.653
$180.00Jan 21$31.00$35.50$33.25$44.30 06/22$32.50–$45.25$33.25--
$175.00Jul 17$0.25$0.70$0.48$2.00 07/02$0.48–$18.20$0.48--
$175.00Aug 21$5.30$6.90$6.10$11.70 06/30$5.75–$19.90$6.10--
$175.00Sep 18$7.60$10.60$9.10$13.87 06/30$8.15–$23.65$9.10--
$175.00Dec 18$14.70$17.50$16.10$20.90 06/29$14.95–$28.85$16.10--
$175.00Jan 15$17.50$18.40$17.95$21.88 06/25$16.75–$30.45$17.952
$170.00Jul 17$0.10$0.35$0.22$1.35 07/02$0.22–$14.20$0.22174
$170.00Aug 21$4.40$5.00$4.70$8.30 07/01$4.55–$16.75$4.70--
$170.00Sep 18$5.70$8.80$7.25$9.50 07/01$6.50–$20.60$7.25--
$170.00Jan 15$15.20$17.20$16.20$24.52 06/15$14.85–$27.05$16.20--
$170.00Jun 17$20.50$24.00$22.25$26.40 06/24$21.50–$33.25$22.25--
$170.00Jan 21$26.00$31.00$28.50$38.25 06/22$28.45–$39.25$28.50--
$165.00Jul 17$0.00$0.60$0.30$0.65 07/02$0.18–$11.00$0.30--
$165.00Aug 21$3.00$5.30$4.15$5.35 07/02$3.70–$14.00$4.155
$165.00Sep 18$4.50$6.60$5.55$9.65 06/29$5.20–$17.40$5.55--
$165.00Jan 15$13.40$15.70$14.55$22.64 06/15$13.05–$24.00$14.55--
$165.00Jan 21$24.00$28.50$26.25$41.85 05/26$26.00–$36.50$26.25--
$160.00Jul 17$0.00$0.20$0.10$0.35 07/02$0.10–$7.95$0.10--
$160.00Aug 21$2.45$3.20$2.83$4.10 07/02$2.50–$11.00$2.83--
$160.00Sep 18$3.40$6.10$4.75$8.45 06/26$4.40–$14.55$4.75--
$160.00Dec 18$8.90$12.30$10.60$11.50 07/02$9.45–$20.15$10.60--
$160.00Jan 15$10.70$14.00$12.35$12.50 07/02$11.40–$21.15$12.35--
$160.00Jun 17$15.70$20.50$18.10$19.00 07/02$17.75–$27.50$18.10--
$155.00Jul 17$0.05$0.25$0.15$0.17 07/02$0.10–$5.65$0.15--
$155.00Aug 21$1.95$2.40$2.17$2.95 07/02$2.00–$9.00$2.17--
$155.00Sep 18$2.55$5.10$3.83$6.40 06/29$3.28–$12.10$3.83--
$155.00Jan 15$9.00$12.10$10.55$18.10 06/22$10.10–$18.50$10.55--
$230.00Sep 18$41.60$44.40$43.00$48.69 07/01$40.75–$71.45$43.00--
$150.00Jul 17$0.00$2.15$1.08$0.18 07/02$0.15–$3.75$0.18--
$150.00Aug 21$1.20$1.95$1.58$2.26 07/02$1.45–$6.80$1.58--
$150.00Sep 18$2.45$2.95$2.70$3.15 07/02$2.70–$9.90$2.7047
$150.00Dec 18$6.80$8.00$7.40$10.15 06/30$6.80–$14.95$7.40--
$150.00Jan 15$7.50$9.60$8.55$11.69 06/30$8.45–$16.10$8.55--
$150.00Jun 17$12.30$16.50$14.40$21.62 06/18$13.65–$22.50$14.40--
$150.00Jan 21$18.50$21.00$19.75$26.00 06/03$19.75–$28.50$19.75--
$145.00Jul 17$0.00$1.20$0.60$0.31 06/30$0.25–$2.50$0.31--
$145.00Aug 21$0.20$2.35$1.28$1.25 07/02$1.08–$5.65$1.25--
$145.00Sep 18$1.35$2.75$2.05$2.48 07/02$2.03–$7.85$2.05--
$145.00Dec 18$4.90$6.80$5.85$7.90 07/01$5.85–$12.60$5.85--
$145.00Jan 15$6.20$8.40$7.30$10.13 06/30$7.15–$14.35$7.30--
$145.00Jun 17$10.70$15.00$12.85$19.57 06/12$12.10–$20.25$12.85--
$145.00Jan 21$16.50$20.50$18.50$27.20 06/08$18.00–$26.00$18.50--
$240.00Aug 21$49.10$53.10$51.10$64.70 06/26$47.45–$78.25$51.10--
$240.00Sep 18$50.40$53.60$52.00$54.50 07/02$48.85–$81.40$52.00--
$140.00Jul 17$0.00$1.40$0.70$0.20 06/25$0.10–$1.78$0.20--
$140.00Aug 21$0.15$2.35$1.25$1.10 07/02$0.80–$4.10$1.10--
$140.00Sep 18$1.45$2.45$1.95$2.08 07/02$1.65–$6.30$1.95--
$140.00Dec 18$4.00$7.00$5.50$10.55 06/17$5.00–$11.20$5.50--
$140.00Jan 15$4.70$8.30$6.50$8.10 07/01$6.05–$12.60$6.50--
$135.00Jul 17$0.00$1.40$0.70$0.16 06/25$0.15–$1.58$0.16--
$135.00Aug 21$0.00$2.25$1.13$1.00 06/30$0.45–$2.95$1.00--
$135.00Sep 18$0.90$1.85$1.38$2.30 06/25$1.25–$4.90$1.38--
$135.00Dec 18$2.90$6.50$4.70$9.70 06/11$4.28–$9.30$4.70--
$135.00Jan 15$3.50$7.60$5.55$6.00 07/02$5.10–$10.90$5.55--
$135.00Jun 17$7.80$12.10$9.95$16.50 06/09$9.45–$16.00$9.95--
$135.00Jan 21$12.50$17.50$15.00$20.20 06/23$15.00–$21.75$15.00--
$250.00Sep 18$59.40$61.80$60.60$74.80 06/26$57.70–$91.10$60.60--
$130.00Jul 17$0.00$1.40$0.70$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$0.20$2.95$1.58$1.55 06/30$0.90–$3.68$1.55--
$130.00Dec 18$2.80$5.10$3.95$4.82 07/01$3.45–$7.85$3.95--
$130.00Jan 15$2.70$6.40$4.55$5.85 07/01$4.38–$8.95$4.55--
$130.00Jan 21$11.00$16.00$13.50$16.00 06/25$13.50–$19.50$13.50--
$125.00Jul 17$0.00$2.15$1.08$0.15 06/23$0.18–$1.08$0.15--
$125.00Aug 21$0.00$1.15$0.57$0.63 06/29$0.40–$1.80$0.57--
$125.00Sep 18$0.00$1.90$0.95$1.00 07/01$0.78–$2.73$0.95--
$125.00Dec 18$1.40$4.30$2.85$5.80 06/16$2.80–$6.65$2.85--
$125.00Jan 15$2.40$5.40$3.90$4.80 07/02$3.45–$7.55$3.90--
$125.00Jan 21$9.50$14.50$12.00$16.65 06/16$12.00–$17.50$12.00--
$260.00Sep 18$68.90$72.80$70.85$84.50 06/26$67.10–$83.95$70.85--
$120.00Jul 17$0.00$1.20$0.60$1.43 05/26$0.38–$1.10$0.60--
$120.00Aug 21$0.00$2.25$1.13$0.73 06/25$0.43–$1.65$0.73--
$120.00Sep 18$0.00$2.50$1.25$1.35 06/30$0.53–$2.05$1.25--
$120.00Dec 18$0.95$3.60$2.28$4.60 06/18$2.20–$5.70$2.28--
$120.00Jan 15$1.75$4.70$3.23$5.00 06/16$3.00–$6.05$3.23--
$115.00Jul 17$0.00$1.45$0.73$0.32 06/08$0.38–$1.08$0.32--
$115.00Sep 18$0.15$2.40$1.27$0.45 07/02$0.57–$1.88$0.45--
$115.00Dec 18$0.40$3.10$1.75$4.10 06/05$1.75–$4.10$1.75--
$115.00Jan 15$1.35$3.30$2.33$3.80 06/24$2.33–$5.50$2.33--
$110.00Jul 17$0.00$0.05$0.03$0.38 06/09$0.03–$1.08$0.03--
$110.00Aug 21$0.00$1.85$0.93$0.13 06/30$0.23–$1.27$0.13--
$110.00Sep 18$0.00$2.30$1.15$0.43 06/30$0.48–$1.60$0.43--
$110.00Dec 18$0.25$2.70$1.48$3.70 06/08$1.10–$3.50$1.48--
$110.00Jan 15$1.45$3.60$2.53$2.70 07/01$1.53–$4.40$2.53218
$110.00Jun 17$2.50$7.00$4.75$4.90 07/01$4.45–$7.80$4.75--
$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 530
Total Puts 67
Put/Call Ratio 0.13
Net Difference 463

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,297
Total Puts 2,186
Average Put/Call Ratio 0.70
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