Tour v325
ILMN
ILLUMINA INC
$190.05 -0.08%
(7/10 18:38) ◀
|
Monday, July 13, 2026 (6:37pm)
January 2026
|
▶ (7/14 19:02)
◀ 7/13 18:37 ▶

Option Volume

Detail
ℹ
Current (07/13) 625
Calls: 229 (37%)
Puts: 396 (63%)
Prior (07/10) 597
Calls: 530 (89%)
Puts: 67 (11%)
Current vs Prior +4.69%
Calls: -56.79% (Calls)
Puts: +491.04% (Puts)
Prior 7-Day Total 5,702
Calls: 3,606 (63%)
Puts: 2,096 (37%)
Prior 7-Day Average 814
Calls: 515 (63%)
Puts: 299 (37%)
Current vs Prior 7-Day Avg -23.27%
Calls: -55.55%
Puts: +32.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $727.1K
Calls: $612.6K (84%)
Puts: $114.5K (16%)
Prior (07/10) $2.60M
Calls: $2.55M (98%)
Puts: $47.5K (2%)
Current vs Prior -72.04%
Calls: -76.00%
Puts: +141.20%
Prior 7-Day Total $7.99M
Calls: $7.22M (90%)
Puts: $762.6K (10%)
Prior 7-Day Average $1.14M
Calls: $1.03M (90%)
Puts: $108.9K (10%)
Current vs Prior 7-Day Avg -36.26%
Calls: -40.62%
Puts: +5.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 1.73
Prior (07/10) 0.13
Current vs Prior +1267.92%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +180.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 5,122
Calls: 4,262 (83%)
Puts: 860 (17%)
Prior (07/10) 3,918
Calls: 3,194 (82%)
Puts: 724 (18%)
Current vs Prior +30.73%
Prior 7-Day Total 39,477
Calls: 34,000 (86%)
Puts: 5,477 (14%)
Prior 7-Day Average 5,639
Calls: 4,857 (86%)
Puts: 782 (14%)
Current vs Prior 7-Day Avg -9.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.10% | 15.26%6.10% | 15.26%
Prior 6.13% | 15.27%6.13% | 15.27%
Current vs Prior -0.35% | -0.09%-0.35% | -0.09%
Prior 7-Day Avg 7.59% | 15.87%7.17% | 15.64%
Current vs 7-Day Avg -19.56% | -3.86%-14.92% | -2.42%
Prior 7-Day Eod 6.13% | 15.27%6.13% | 15.27%
Current vs 7-Day Eod -0.35% | -0.09%-0.35% | -0.09%
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 84% of dollar volume in calls ($612.6K) vs puts ($114.5K). Light premium activity with dollar volume down 72% vs prior. Extreme bearish P/C ratio of 1.73 - heavy put buying. P/C ratio rising 1268% - 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. 8 found (avg delta 0.76, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1728.4031.70$30.0511.0%90.9577
$165.00Jul 1723.4026.50$24.9512.4%130.94--
$170.00Jul 1718.5021.50$20.0015.0%30.93--
$180.00Jul 179.8012.10$10.9521.0%30.87181
$175.00Aug 2120.9023.30$22.1010.9%20.71--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 443, top 287)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 173.005.90$4.4565.2%200.53172
$210.00Aug 215.807.90$6.8530.7%160.3353
$165.00Jul 1723.4026.50$24.9512.4%130.94--
$195.00Jul 171.503.80$2.6586.8%130.3670
$160.00Jul 1728.4031.70$30.0511.0%90.9577
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 170.802.55$1.67104.8%2870.28122
$155.00Jul 170.000.35$0.18194.4%190.0241
$175.00Jul 170.001.45$0.73198.6%70.1141
$160.00Jul 170.001.00$0.50200.0%60.05--
$180.00Jul 170.001.35$0.68198.5%60.13--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 16.0%, max 42.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Jul 17Aug 2157.5%55.6%3.4%14106
$190.00Jul 17Aug 2152.8%51.5%2.5%24197
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 2176.0%53.3%42.6%1018
$175.00Jul 17Aug 2168.1%52.8%28.9%841
$190.00Jul 17Aug 2152.8%51.5%2.5%8162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 19.00, avg 3.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Aug 21$2.20$7.80$2.203.55$212.20
$200.00$210.00Aug 21$2.55$7.45$2.552.92$202.55
$190.00$195.00Jul 17$1.80$3.20$1.801.78$191.80
$190.00$195.00Aug 21$1.90$3.10$1.901.63$191.90
$195.00$200.00Jul 17$1.95$3.05$1.951.56$196.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 17$0.25$4.75$0.2519.00$174.75
$160.00$155.00Jul 17$0.32$4.68$0.3214.62$159.68
$185.00$180.00Jul 17$0.99$4.01$0.994.05$184.01
$170.00$165.00Aug 21$1.20$3.80$1.203.17$168.80
$175.00$170.00Aug 21$1.50$3.50$1.502.33$173.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 9.53, avg 1.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$180.00Jul 17$9.05$9.05$0.959.53$179.05
$180.00$190.00Jul 17$6.50$6.50$3.501.86$186.50
$175.00$185.00Aug 21$6.00$6.00$4.001.50$181.00
$185.00$190.00Aug 21$2.75$2.75$2.251.22$187.75
$195.00$200.00Aug 21$2.05$2.05$2.950.69$197.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$185.00Jul 17$2.28$2.28$2.720.84$187.72
$190.00$180.00Aug 21$4.55$4.55$5.450.83$185.45
$180.00$175.00Aug 21$1.80$1.80$3.200.56$178.20
$175.00$170.00Aug 21$1.50$1.50$3.500.43$173.50
$170.00$165.00Aug 21$1.20$1.20$3.800.32$168.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $7.60, cheapest $4.52)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$8.7045.3%55.0%
$195.00Jul 17Aug 21$8.8057.5%55.6%
$190.00Jul 17Aug 21$8.9052.8%51.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$4.5276.0%53.3%
$175.00Jul 17Aug 21$5.7768.1%52.8%
$180.00Jul 17Aug 21$7.6250.0%52.3%
$190.00Jul 17Aug 21$8.9052.8%51.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.42% of stock, avg 11.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Jul 17$4.45$3.95$8.40$181.60$198.404.42%
$180.00Jul 17$10.95$0.68$11.63$168.37$191.636.12%
$170.00Jul 17$20.00$0.48$20.48$149.52$190.4810.78%
$190.00Aug 21$13.35$12.85$26.20$163.80$216.2013.79%
$175.00Aug 21$22.10$6.50$28.60$146.40$203.6015.05%
$160.00Jul 17$30.05$0.50$30.55$129.45$190.5516.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.62% of stock, avg 5.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$170.00Jul 17$0.70$0.48$1.18$168.82$201.18
$200.00$180.00Jul 17$0.70$0.68$1.38$178.62$201.38
$200.00$175.00Jul 17$0.70$0.73$1.43$173.57$201.43
$200.00$185.00Jul 17$0.70$1.67$2.37$182.63$202.37
$195.00$170.00Jul 17$2.65$0.48$3.13$166.87$198.13
$195.00$180.00Jul 17$2.65$0.68$3.33$176.67$198.33
$195.00$175.00Jul 17$2.65$0.73$3.38$171.62$198.38
$195.00$185.00Jul 17$2.65$1.67$4.32$180.68$199.32
$200.00$190.00Jul 17$0.70$3.95$4.65$185.35$204.65
$195.00$190.00Jul 17$2.65$3.95$6.60$183.40$201.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 14.87, avg credit $4.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160170/180Jul 17$9.37$0.6314.87$150.63$179.37
175/180185/190Aug 21$4.55$0.4510.11$175.45$189.55
170/175185/190Aug 21$4.25$0.755.67$170.75$189.25
185/190195/200Jul 17$4.23$0.775.49$185.77$199.23
165/170185/190Aug 21$3.95$1.053.76$166.05$188.95
175/180195/200Aug 21$3.85$1.153.35$176.15$198.85
175/180190/195Aug 21$3.70$1.302.85$176.30$193.70
165/170175/185Aug 21$7.20$2.802.57$162.80$182.20
170/175195/200Aug 21$3.55$1.452.45$171.45$198.55
180/190200/210Aug 21$7.10$2.902.45$182.90$207.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 32.33, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 17$0.15$4.8532.33
$200.00$210.00$220.00Aug 21$0.35$9.6527.57
$185.00$190.00$195.00Aug 21$0.85$4.154.88
$170.00$180.00$190.00Jul 17$2.55$7.452.92
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.30$4.7015.67
$170.00$175.00$180.00Aug 21$0.30$4.7015.67
$175.00$180.00$185.00Jul 17$1.04$3.963.81
$180.00$185.00$190.00Jul 17$1.29$3.712.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.52, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Jul 17-$1.90$8.10
$210.00$220.001:2Aug 21-$2.45$7.55
$200.00$210.001:2Aug 21-$4.30$5.70
$190.00$195.001:2Jul 17-$0.85$4.15
$180.00$190.001:2Jul 17$2.05$7.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$160.001:2Jul 17-$0.52$9.48
$190.00$180.001:2Aug 21-$3.75$6.25
$175.00$170.001:2Jul 17-$0.23$4.77
$180.00$175.001:2Jul 17-$0.78$4.22
$170.00$165.001:2Aug 21-$2.60$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.47%, avg 2.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 21$10.400.482.6%5.47%8.08%136
$200.00Aug 21$8.600.425.2%4.53%9.76%1--
$210.00Aug 21$5.800.3310.5%3.05%13.55%1653
$220.00Aug 21$3.700.2415.8%1.95%17.71%2--
$195.00Jul 17$1.500.362.6%0.79%3.39%1370
$200.00Jul 17$0.350.155.2%0.18%5.42%3288

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 858 vol/day, 200 traded recently)

ILMN averages only 858 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 $53.05 on 07/10 (now $50.80/$53.20) — try a limit near $52.00. Also watch the $190.00 12-18 call last traded $27.50 on 07/10 (now $25.30/$27.60) — try a limit near $26.45; the $170.00 09-18 call last traded $29.09 on 07/10 (now $27.40/$30.00) — try a limit near $28.70. Most tradeable put: the $190.00 08-21 put last traded $13.30 on 07/08 (now $12.20/$13.50) — try a limit near $12.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$3.00$5.90$4.45$4.80 07/10$0.73–$9.15$4.45172
$190.00Aug 21$12.30$14.40$13.35$15.00 07/10$3.65–$17.25$13.3525
$190.00Sep 18$15.80$18.30$17.05$18.05 07/09$5.30–$20.45$17.05166
$190.00Dec 18$25.30$27.60$26.45$27.50 07/10$12.15–$29.25$26.4582
$190.00Jan 15$27.60$30.20$28.90$26.95 07/08$13.85–$31.65$27.60--
$190.00Jan 21$48.50$52.00$50.25$53.75 07/09$31.50–$53.55$50.25--
$195.00Jul 17$1.50$3.80$2.65$3.10 07/10$0.40–$6.35$2.6570
$195.00Aug 21$10.40$12.50$11.45$11.80 07/10$2.80–$15.00$11.4536
$195.00Sep 18$13.80$15.60$14.70$15.76 07/09$4.40–$18.00$14.7092
$195.00Dec 18$23.10$25.30$24.20$24.06 07/10$10.90–$27.30$24.06--
$195.00Jan 15$25.30$27.60$26.45$12.80 06/08$12.55–$29.65$25.30--
$195.00Jan 21$46.00$50.00$48.00$51.75 07/09$29.75–$51.50$48.00--
$185.00Jul 17$5.20$8.20$6.70$8.70 07/10$0.98–$12.35$6.70--
$185.00Aug 21$15.00$17.20$16.10$18.00 07/09$4.20–$19.80$16.10--
$185.00Sep 18$18.50$20.80$19.65$21.25 07/10$6.20–$23.05$19.6561
$185.00Dec 18$27.60$30.00$28.80$28.96 07/10$13.60–$31.85$28.80--
$185.00Jan 15$30.00$32.80$31.40$23.60 06/30$15.30–$34.20$30.00--
$185.00Jun 17$39.00$43.50$41.25$38.87 07/02$23.00–$44.00$39.00--
$185.00Jan 21$50.50$54.50$52.50$51.50 07/08$33.25–$56.00$51.50--
$200.00Jul 17$0.35$1.05$0.70$0.95 07/10$0.33–$4.85$0.70288
$200.00Aug 21$8.60$10.20$9.40$8.70 07/10$2.58–$12.70$8.70--
$200.00Sep 18$11.80$13.40$12.60$14.28 07/10$3.70–$14.95$12.60--
$200.00Dec 18$21.00$23.40$22.20$22.00 07/10$9.70–$25.00$22.00--
$200.00Jan 15$23.10$25.60$24.35$25.90 07/10$11.55–$27.15$24.35213
$200.00Jun 17$32.50$36.40$34.45$37.00 07/09$18.75–$37.50$34.45--
$200.00Jan 21$44.00$48.50$46.25$45.40 07/02$28.50–$49.25$45.40--
$180.00Jul 17$9.80$12.10$10.95$12.20 07/10$1.63–$16.40$10.95181
$180.00Aug 21$17.80$20.20$19.00$17.00 07/08$5.85–$23.15$17.80--
$180.00Sep 18$21.10$23.30$22.20$21.10 07/10$7.70–$25.80$21.10232
$180.00Dec 18$30.10$32.80$31.45$32.20 07/10$15.00–$34.45$31.45--
$180.00Jan 15$32.70$35.10$33.90$35.40 07/09$16.70–$36.90$33.90--
$180.00Jun 17$41.50$46.00$43.75$36.00 06/25$25.00–$46.75$41.50--
$180.00Jan 21$53.00$56.50$54.75$58.93 07/09$34.75–$58.25$54.75--
$175.00Jul 17$13.70$16.60$15.15$16.22 07/10$2.20–$20.45$15.15--
$175.00Aug 21$20.90$23.30$22.10$26.58 07/09$7.20–$26.30$22.10--
$175.00Sep 18$24.00$26.30$25.15$25.27 07/06$8.95–$29.45$25.15--
$175.00Dec 18$32.70$36.40$34.55$27.85 07/01$16.60–$37.60$32.70--
$175.00Jan 15$35.40$37.80$36.60$39.40 07/06$18.40–$40.10$36.60--
$175.00Jun 17$44.00$47.90$45.95$41.00 06/25$26.75–$49.70$44.00--
$175.00Jan 21$55.00$59.00$57.00$55.77 07/02$36.75–$60.75$55.77--
$210.00Jul 17$0.00$0.75$0.38$0.35 07/10$0.18–$1.48$0.35--
$210.00Aug 21$5.80$7.90$6.85$7.71 07/10$1.38–$9.20$6.8553
$210.00Sep 18$8.60$10.40$9.50$10.73 07/10$2.60–$12.05$9.50147
$210.00Dec 18$16.70$20.20$18.45$19.50 07/06$7.90–$20.80$18.45--
$210.00Jan 15$19.60$21.80$20.70$21.40 07/10$9.20–$23.10$20.7023
$210.00Jun 17$29.00$32.70$30.85$33.54 07/09$16.25–$33.55$30.85--
$210.00Jan 21$40.50$44.50$42.50$42.48 07/10$25.75–$45.50$42.48--
$170.00Jul 17$18.50$21.50$20.00$25.00 07/06$3.70–$25.20$20.00--
$170.00Aug 21$24.40$27.10$25.75$29.81 07/09$8.95–$30.20$25.75--
$170.00Sep 18$27.40$30.00$28.70$29.09 07/10$10.65–$32.60$28.7076
$170.00Dec 18$35.50$39.00$37.25$40.22 07/06$17.70–$40.65$37.25--
$170.00Jan 15$38.40$41.50$39.95$41.69 07/07$20.10–$42.55$39.95--
$170.00Jun 17$47.00$50.50$48.75$48.62 07/10$28.75–$52.35$48.62--
$170.00Jan 21$57.50$61.50$59.50$62.50 07/09$38.75–$63.25$59.50--
$165.00Jul 17$23.40$26.50$24.95$30.00 07/09$5.20–$29.85$24.95--
$165.00Aug 21$28.00$30.80$29.40$20.76 06/30$10.85–$34.05$28.00--
$165.00Sep 18$30.80$33.40$32.10$33.70 07/07$12.85–$36.40$32.10--
$165.00Dec 18$38.90$42.40$40.65$29.83 06/26$20.30–$44.05$38.90--
$165.00Jan 15$41.00$44.50$42.75$43.60 07/07$22.20–$46.10$42.75--
$165.00Jun 17$49.50$53.50$51.50$34.56 06/12$30.75–$55.00$49.50--
$165.00Jan 21$60.00$64.40$62.20$52.75 06/24$40.75–$65.50$60.00--
$220.00Jul 17$0.00$0.35$0.18$0.10 07/10$0.10–$1.17$0.10--
$220.00Aug 21$3.70$5.60$4.65$5.05 07/09$0.90–$6.20$4.65--
$220.00Sep 18$6.20$7.50$6.85$8.90 07/09$2.13–$8.60$6.85--
$220.00Dec 18$13.70$17.10$15.40$16.95 07/09$6.35–$16.95$15.40--
$220.00Jan 15$16.40$19.20$17.80$18.10 07/10$6.90–$19.80$17.80113
$220.00Jun 17$26.70$30.00$28.35$28.85 07/06$15.00–$29.95$28.35--
$220.00Jan 21$37.00$41.00$39.00$38.01 07/02$23.25–$42.15$38.01--
$160.00Jul 17$28.40$31.70$30.05$30.03 07/10$7.35–$35.00$30.0377
$160.00Aug 21$32.40$34.80$33.60$23.65 06/30$13.20–$38.40$32.40--
$160.00Sep 18$34.70$37.80$36.25$39.35 07/09$15.00–$40.20$36.25--
$160.00Dec 18$42.20$45.50$43.85$24.02 06/18$22.55–$47.15$42.20--
$160.00Jan 15$44.10$46.80$45.45$44.05 07/08$24.30–$48.90$44.10--
$160.00Jun 17$52.90$56.00$54.45$55.64 07/06$32.75–$57.95$54.45--
$160.00Jan 21$62.50$66.50$64.50$67.50 07/06$43.25–$68.25$64.50--
$155.00Jul 17$34.20$36.10$35.15$26.50 06/25$10.10–$39.75$34.20--
$155.00Aug 21$36.20$39.00$37.60$29.58 06/29$15.85–$42.30$36.20--
$155.00Sep 18$38.10$41.90$40.00$43.60 07/09$16.85–$44.35$40.00--
$155.00Dec 18$45.30$48.90$47.10$25.00 06/18$24.75–$50.80$45.30--
$155.00Jan 15$47.40$50.30$48.85$45.00 07/08$26.65–$52.55$47.40--
$155.00Jun 17$55.50$59.00$57.25$46.45 06/24$35.25–$60.95$55.50--
$155.00Jan 21$65.50$70.00$67.75$48.36 06/05$44.75–$71.00$65.50--
$230.00Aug 21$2.35$3.20$2.78$3.50 07/10$0.68–$4.05$2.78--
$230.00Sep 18$3.00$5.90$4.45$6.70 07/09$1.42–$6.50$4.45--
$230.00Dec 18$11.70$13.40$12.55$11.64 07/08$5.05–$13.95$11.70--
$230.00Jan 15$13.80$15.50$14.65$15.30 07/10$5.70–$16.95$14.651.6K
$230.00Jan 21$33.50$38.00$35.75$31.80 07/01$21.00–$38.50$33.50--
$150.00Jul 17$38.40$41.30$39.85$37.90 07/08$13.05–$44.60$38.40--
$150.00Aug 21$40.50$43.90$42.20$44.30 07/07$19.20–$46.80$42.20--
$150.00Sep 18$42.70$46.20$44.45$46.90 07/09$19.95–$48.25$44.45--
$150.00Dec 18$48.80$52.50$50.65$51.25 07/07$27.30–$54.50$50.65--
$150.00Jan 15$50.80$53.20$52.00$53.05 07/10$29.15–$56.25$52.00545
$150.00Jun 17$58.50$63.00$60.75$50.90 06/24$37.75–$64.50$58.50--
$150.00Jan 21$68.00$72.00$70.00$70.68 07/10$47.25–$74.25$70.00--
$145.00Jul 17$43.40$46.30$44.85$33.96 06/26$16.70–$49.85$43.40--
$145.00Aug 21$45.60$48.00$46.80$36.94 06/26$22.65–$51.10$45.60--
$145.00Sep 18$46.60$49.40$48.00$45.40 07/08$22.95–$52.90$46.60--
$145.00Dec 18$52.60$56.10$54.35$53.70 07/10$29.95–$58.20$53.70--
$145.00Jan 15$54.20$57.30$55.75$49.22 06/25$31.70–$59.85$54.20--
$145.00Jan 21$71.00$75.50$73.25$49.09 06/08$49.00–$77.25$71.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$2.70$5.20$3.95$4.10 07/10$3.80–$31.75$3.95153
$190.00Aug 21$12.20$13.50$12.85$13.30 07/08$11.80–$31.25$12.859
$190.00Sep 18$13.80$17.30$15.55$15.55 07/09$14.25–$35.05$15.55--
$190.00Jan 15$24.20$26.70$25.45$29.44 06/29$23.45–$40.70$25.45--
$195.00Jul 17$6.20$8.10$7.15$7.20 07/09$5.80–$36.55$7.15--
$195.00Aug 21$15.00$16.30$15.65$15.51 07/10$13.90–$35.35$15.51--
$195.00Sep 18$16.40$20.00$18.20$17.50 07/06$16.70–$39.10$17.5064
$195.00Dec 18$23.90$26.80$25.35$24.40 07/09$24.00–$43.20$24.40--
$185.00Jul 17$0.80$2.55$1.67$2.30 07/10$1.67–$27.05$1.67122
$185.00Aug 21$9.80$11.10$10.45$10.04 07/10$9.25–$27.15$10.04--
$185.00Sep 18$12.80$15.20$14.00$13.15 07/09$11.95–$31.00$13.15--
$185.00Jan 15$20.80$23.50$22.15$22.30 07/10$21.25–$37.15$22.152
$185.00Jun 17$27.80$32.00$29.90$30.75 07/02$28.25–$42.50$29.90--
$200.00Jul 17$9.90$11.90$10.90$10.70 07/06$8.75–$41.45$10.70--
$200.00Aug 21$16.80$19.40$18.10$18.20 07/09$16.65–$39.85$18.10--
$200.00Jan 15$28.80$32.50$30.65$43.00 06/04$28.60–$48.45$30.65--
$180.00Jul 17$0.00$1.35$0.68$3.11 07/08$0.68–$22.60$0.68--
$180.00Aug 21$7.80$8.80$8.30$7.60 07/09$7.30–$23.25$7.80--
$180.00Sep 18$10.30$12.50$11.40$10.59 07/09$9.90–$26.90$10.59--
$180.00Dec 18$16.20$20.40$18.30$20.90 07/01$16.55–$32.15$18.30--
$180.00Jan 15$18.50$21.70$20.10$20.00 07/10$18.80–$33.55$20.0012
$180.00Jan 21$31.90$36.00$33.95$44.30 06/22$32.50–$45.25$33.95--
$175.00Jul 17$0.00$1.45$0.73$1.50 07/08$0.48–$18.20$0.7341
$175.00Aug 21$6.00$7.00$6.50$6.37 07/09$5.75–$19.90$6.37--
$175.00Sep 18$7.40$10.20$8.80$8.20 07/09$8.15–$23.65$8.20--
$175.00Dec 18$14.10$18.30$16.20$20.90 06/29$14.95–$28.85$16.20--
$175.00Jan 15$16.00$18.60$17.30$17.80 07/10$16.75–$30.45$17.30--
$210.00Sep 18$27.20$28.90$28.05$25.30 07/09$25.55–$52.35$27.20--
$170.00Jul 17$0.00$0.95$0.48$0.25 07/10$0.22–$14.20$0.25--
$170.00Aug 21$4.60$5.40$5.00$4.90 07/09$4.55–$16.75$4.9018
$170.00Sep 18$6.90$8.70$7.80$7.90 07/09$6.50–$20.60$7.80--
$170.00Dec 18$12.60$16.20$14.40$13.40 07/09$12.40–$25.65$13.40--
$170.00Jan 15$14.30$18.00$16.15$24.52 06/15$14.85–$27.05$16.15--
$170.00Jun 17$21.20$25.00$23.10$26.40 06/24$21.50–$33.25$23.10--
$170.00Jan 21$27.00$31.50$29.25$38.25 06/22$28.45–$39.25$29.25--
$165.00Jul 17$0.00$0.95$0.48$0.10 07/10$0.18–$11.00$0.10--
$165.00Aug 21$3.40$4.20$3.80$3.70 07/10$3.70–$14.00$3.704
$165.00Sep 18$5.50$7.40$6.45$5.48 07/06$5.20–$17.40$5.50--
$165.00Jan 15$13.30$14.60$13.95$22.64 06/15$13.05–$24.00$13.95--
$165.00Jan 21$24.50$29.00$26.75$41.85 05/26$26.00–$36.50$26.75--
$160.00Jul 17$0.00$1.00$0.50$0.10 07/10$0.10–$7.95$0.10--
$160.00Aug 21$2.25$3.90$3.08$2.67 07/10$2.50–$11.00$2.67--
$160.00Sep 18$4.00$6.20$5.10$4.92 07/10$4.40–$14.55$4.92--
$160.00Dec 18$9.00$12.70$10.85$11.50 07/02$9.45–$20.15$10.85--
$160.00Jan 15$11.10$13.60$12.35$12.90 07/08$11.40–$21.15$12.35--
$160.00Jun 17$17.60$19.10$18.35$19.00 07/02$17.75–$27.50$18.35--
$155.00Jul 17$0.00$0.35$0.18$0.15 07/10$0.10–$5.65$0.1541
$155.00Aug 21$1.80$2.65$2.23$1.95 07/10$2.00–$9.00$1.95--
$155.00Sep 18$3.30$4.60$3.95$3.92 07/10$3.28–$12.10$3.92--
$155.00Dec 18$7.30$11.10$9.20$8.85 07/09$8.25–$17.30$8.85--
$155.00Jan 15$9.40$12.70$11.05$18.10 06/22$10.10–$18.50$11.05--
$230.00Sep 18$41.50$45.10$43.30$48.69 07/01$40.75–$71.45$43.30--
$150.00Jul 17$0.00$0.25$0.13$0.10 07/06$0.13–$3.75$0.10--
$150.00Aug 21$0.80$2.10$1.45$1.65 07/07$1.45–$6.80$1.45--
$150.00Sep 18$2.10$3.90$3.00$2.80 07/10$2.70–$9.90$2.80--
$150.00Dec 18$6.70$9.20$7.95$8.00 07/10$6.80–$14.95$7.95--
$150.00Jan 15$7.80$10.30$9.05$11.69 06/30$8.45–$16.10$9.05--
$150.00Jun 17$13.30$16.70$15.00$21.62 06/18$13.65–$22.50$15.00--
$150.00Jan 21$18.00$23.00$20.50$26.00 06/03$19.75–$28.50$20.50--
$145.00Jul 17$0.00$0.25$0.13$0.31 06/30$0.13–$2.50$0.13--
$145.00Aug 21$0.80$1.35$1.08$1.42 07/07$1.08–$5.65$1.08--
$145.00Sep 18$1.50$3.30$2.40$2.48 07/02$2.03–$7.85$2.40--
$145.00Dec 18$4.90$8.60$6.75$7.90 07/01$5.85–$12.60$6.75--
$145.00Jan 15$7.10$9.10$8.10$7.00 07/09$7.15–$14.35$7.10--
$145.00Jun 17$11.60$15.00$13.30$19.57 06/12$12.10–$20.25$13.30--
$145.00Jan 21$16.50$20.60$18.55$27.20 06/08$18.00–$26.00$18.55--
$240.00Aug 21$50.00$52.90$51.45$64.70 06/26$47.45–$78.25$51.45--
$240.00Sep 18$50.60$53.60$52.10$54.50 07/02$48.85–$81.40$52.10--
$140.00Jul 17$0.00$0.35$0.18$0.05 07/08$0.10–$1.63$0.0569
$140.00Aug 21$0.35$1.40$0.88$1.00 07/08$0.80–$4.10$0.88--
$140.00Sep 18$1.55$2.45$2.00$1.60 07/10$1.65–$6.30$1.60--
$140.00Dec 18$4.40$7.50$5.95$10.55 06/17$5.00–$11.20$5.95--
$140.00Jan 15$5.40$7.80$6.60$6.05 07/09$6.05–$12.60$6.05--
$135.00Jul 17$0.00$0.15$0.08$0.16 06/25$0.08–$1.08$0.08--
$135.00Aug 21$0.15$1.00$0.57$0.75 07/07$0.45–$2.95$0.57--
$135.00Sep 18$0.75$1.90$1.33$2.05 07/06$1.25–$4.90$1.33--
$135.00Dec 18$3.50$5.70$4.60$9.70 06/11$4.28–$9.15$4.60--
$135.00Jan 15$3.90$7.10$5.50$6.00 07/02$5.10–$10.90$5.50--
$135.00Jun 17$8.60$12.10$10.35$16.50 06/09$9.45–$16.00$10.35--
$135.00Jan 21$14.20$17.50$15.85$20.20 06/23$15.00–$21.75$15.85--
$250.00Sep 18$59.40$62.70$61.05$74.80 06/26$57.70–$91.10$61.05--
$130.00Jul 17$0.00$0.15$0.08$0.12 07/01$0.08–$1.10$0.08--
$130.00Aug 21$0.05$0.95$0.50$1.22 06/26$0.50–$1.98$0.50--
$130.00Sep 18$0.10$2.05$1.08$0.87 07/07$0.90–$3.68$0.87--
$130.00Dec 18$3.20$4.00$3.60$4.82 07/01$3.45–$7.70$3.6017
$130.00Jan 15$3.00$6.10$4.55$4.90 07/08$4.38–$8.95$4.55--
$130.00Jan 21$11.40$16.00$13.70$16.00 06/25$13.50–$19.50$13.70--
$125.00Jul 17$0.00$0.15$0.08$0.15 06/23$0.08–$1.08$0.08--
$125.00Aug 21$0.00$1.20$0.60$0.63 06/29$0.40–$1.80$0.60--
$125.00Sep 18$0.00$1.55$0.78$1.00 07/01$0.78–$2.73$0.78--
$125.00Dec 18$2.25$4.00$3.13$5.80 06/16$2.80–$6.35$3.13--
$125.00Jan 15$2.35$6.00$4.18$4.80 07/02$3.45–$7.10$4.18--
$125.00Jan 21$10.00$14.50$12.25$16.65 06/16$12.00–$17.50$12.25--
$260.00Sep 18$68.70$72.30$70.50$84.50 06/26$67.10–$83.95$70.50--
$120.00Jul 17$0.00$0.35$0.18$1.43 05/26$0.18–$1.10$0.18--
$120.00Aug 21$0.00$1.05$0.53$0.73 06/25$0.43–$1.65$0.53--
$120.00Sep 18$0.00$1.20$0.60$0.50 07/06$0.53–$2.05$0.50--
$120.00Dec 18$1.35$3.80$2.58$4.60 06/18$2.20–$5.70$2.58--
$120.00Jan 15$1.75$4.50$3.13$3.30 07/08$3.00–$6.05$3.13--
$115.00Jul 17$0.00$2.15$1.08$0.32 06/08$0.38–$1.08$0.3211

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 229
Total Puts 396
Put/Call Ratio 1.73
Net Difference -167

Prior's Put/Call Breakdown

Total Calls 530
Total Puts 67
Put/Call Ratio 0.13
Net Difference 463

Prior 7-Day Put/Call Summary

Total Calls 3,606
Total Puts 2,096
Average Put/Call Ratio 0.62
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