Tour v334
ILMN
ILLUMINA INC
$191.20 +0.61%
$191.00 (-0.10%)🌙
as of 07/14 07:02 PM
(7/13 18:37) ◀
|
Tuesday, July 14, 2026 (7:02pm)
January 2026
|
▶ (7/15 18:44)
◀ 7/14 19:02 ▶

Option Volume

Detail
ℹ
Current (07/14) 388
Calls: 238 (61%)
Puts: 150 (39%)
Prior (07/13) 625
Calls: 229 (37%)
Puts: 396 (63%)
Current vs Prior -37.92%
Calls: +3.93% (Calls)
Puts: -62.12% (Puts)
Prior 7-Day Total 5,766
Calls: 3,374 (59%)
Puts: 2,392 (41%)
Prior 7-Day Average 823
Calls: 482 (59%)
Puts: 341 (41%)
Current vs Prior 7-Day Avg -52.90%
Calls: -50.62%
Puts: -56.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $513.5K
Calls: $414.7K (81%)
Puts: $98.8K (19%)
Prior (07/13) $727.1K
Calls: $612.6K (84%)
Puts: $114.5K (16%)
Current vs Prior -29.37%
Calls: -32.32%
Puts: -13.63%
Prior 7-Day Total $7.94M
Calls: $7.10M (89%)
Puts: $838.9K (11%)
Prior 7-Day Average $1.13M
Calls: $1.01M (89%)
Puts: $119.8K (11%)
Current vs Prior 7-Day Avg -54.75%
Calls: -59.15%
Puts: -17.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.63
Prior (07/13) 1.73
Current vs Prior -63.55%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -24.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 5,558
Calls: 4,398 (79%)
Puts: 1,160 (21%)
Prior (07/13) 5,122
Calls: 4,262 (83%)
Puts: 860 (17%)
Current vs Prior +8.51%
Prior 7-Day Total 39,955
Calls: 34,454 (86%)
Puts: 5,501 (14%)
Prior 7-Day Average 5,707
Calls: 4,922 (86%)
Puts: 785 (14%)
Current vs Prior 7-Day Avg -2.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.18% | 15.22%5.18% | 15.22%
Prior 6.10% | 15.26%6.10% | 15.26%
Current vs Prior -15.17% | -0.26%-15.17% | -0.26%
Prior 7-Day Avg 7.17% | 15.65%7.00% | 15.57%
Current vs 7-Day Avg -27.82% | -2.75%-25.99% | -2.27%
Prior 7-Day Eod 6.10% | 15.26%6.10% | 15.26%
Current vs 7-Day Eod -15.17% | -0.26%-15.17% | -0.26%
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 81% of dollar volume in calls ($414.7K) vs puts ($98.8K). Bullish P/C ratio of 0.63. P/C ratio dropping 64% - sentiment shifting bullish. Call-heavy open interest (4,398 calls vs 1,160 puts) suggests bullish positioning.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1730.0033.00$31.509.5%20.9768
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. 13 found (avg delta 0.77, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1730.0033.00$31.509.5%20.9768
$165.00Jul 1724.9028.00$26.4511.7%20.97--
$170.00Jul 1719.8022.60$21.2013.2%60.96--
$175.00Jul 1715.3017.80$16.5515.1%20.91--
$180.00Jul 1710.1013.50$11.8028.8%50.85--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2116.5019.50$18.0016.7%10.572

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 212, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2113.5015.20$14.3511.8%300.5525
$210.00Aug 216.107.50$6.8020.6%240.3363
$200.00Aug 218.6010.80$9.7022.7%180.4359
$180.00Aug 2118.2021.60$19.9017.1%140.6728
$190.00Jul 172.906.10$4.5071.1%70.62183
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 215.407.40$6.4031.2%310.2866
$185.00Jul 170.051.40$0.73184.9%60.17363
$165.00Aug 213.104.00$3.5525.4%60.1810
$180.00Jul 170.002.00$1.00200.0%50.15--
$190.00Jul 171.253.20$2.2387.4%50.39154

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 41.9%, max 76.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Aug 2180.6%55.3%45.8%3--
$170.00Jul 17Aug 2181.5%58.0%40.6%8--
$220.00Jul 17Aug 2176.2%55.4%37.6%750
$180.00Jul 17Aug 2173.0%55.1%32.5%1928
$210.00Jul 17Aug 2171.0%55.1%28.8%29272
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2197.5%55.1%76.8%710
$170.00Jul 17Aug 2181.5%58.0%40.6%521
$180.00Jul 17Aug 2173.0%55.1%32.5%617

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 32.33, avg 5.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Jul 17$0.30$9.70$0.3032.33$200.30
$210.00$220.00Jul 17$0.35$9.65$0.3527.57$210.35
$210.00$220.00Aug 21$2.25$7.75$2.253.44$212.25
$200.00$210.00Aug 21$2.90$7.10$2.902.45$202.90
$195.00$200.00Jul 17$1.47$3.53$1.472.40$196.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$170.00Jul 17$0.75$9.25$0.7512.33$179.25
$165.00$160.00Aug 21$0.67$4.33$0.676.46$164.33
$175.00$170.00Aug 21$1.05$3.95$1.053.76$173.95
$190.00$185.00Jul 17$1.50$3.50$1.502.33$188.50
$170.00$165.00Aug 21$1.80$3.20$1.801.78$168.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 19.00, avg 2.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Jul 17$4.75$4.75$0.2519.00$179.75
$170.00$175.00Jul 17$4.65$4.65$0.3513.29$174.65
$180.00$185.00Jul 17$3.90$3.90$1.103.55$183.90
$170.00$175.00Aug 21$3.75$3.75$1.253.00$173.75
$185.00$190.00Jul 17$3.40$3.40$1.602.13$188.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$190.00Aug 21$5.80$5.80$4.201.38$194.20
$190.00$185.00Aug 21$2.20$2.20$2.800.79$187.80
$170.00$165.00Aug 21$1.80$1.80$3.200.56$168.20
$180.00$175.00Aug 21$1.80$1.80$3.200.56$178.20
$185.00$180.00Aug 21$1.80$1.80$3.200.56$183.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $7.43, cheapest $3.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$4.4276.2%55.4%
$170.00Jul 17Aug 21$5.8081.5%58.0%
$210.00Jul 17Aug 21$6.3271.0%55.1%
$175.00Jul 17Aug 21$6.7080.6%55.3%
$180.00Jul 17Aug 21$8.1073.0%55.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$3.3097.5%55.1%
$170.00Jul 17Aug 21$5.1081.5%58.0%
$180.00Jul 17Aug 21$7.2073.0%55.1%
$185.00Jul 17Aug 21$9.2745.7%53.6%
$190.00Jul 17Aug 21$9.9746.8%52.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 3.52% of stock, avg 11.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Jul 17$4.50$2.23$6.73$183.27$196.733.52%
$185.00Jul 17$7.90$0.73$8.63$176.37$193.634.51%
$180.00Jul 17$11.80$1.00$12.80$167.20$192.806.69%
$170.00Jul 17$21.20$0.25$21.45$148.55$191.4511.22%
$190.00Aug 21$14.35$12.20$26.55$163.45$216.5513.89%
$165.00Jul 17$26.45$0.25$26.70$138.30$191.7013.96%
$185.00Aug 21$17.30$10.00$27.30$157.70$212.3014.28%
$200.00Aug 21$9.70$18.00$27.70$172.30$227.7014.49%
$180.00Aug 21$19.90$8.20$28.10$151.90$208.1014.70%
$175.00Aug 21$23.25$6.40$29.65$145.35$204.6515.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.63% of stock, avg 6.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$185.00Jul 17$0.48$0.73$1.21$183.79$211.21
$210.00$180.00Jul 17$0.48$1.00$1.48$178.52$211.48
$200.00$185.00Jul 17$0.78$0.73$1.51$183.49$201.51
$200.00$180.00Jul 17$0.78$1.00$1.78$178.22$201.78
$210.00$190.00Jul 17$0.48$2.23$2.71$187.29$212.71
$195.00$185.00Jul 17$2.25$0.73$2.98$182.02$197.98
$200.00$190.00Jul 17$0.78$2.23$3.01$186.99$203.01
$195.00$180.00Jul 17$2.25$1.00$3.25$176.75$198.25
$195.00$190.00Jul 17$2.25$2.23$4.48$185.52$199.48
$220.00$170.00Aug 21$4.55$5.35$9.90$160.10$229.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 19.00, avg credit $3.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170185/190Aug 21$4.75$0.2519.00$165.25$189.75
175/180185/190Aug 21$4.75$0.2519.00$175.25$189.75
185/190195/200Aug 21$4.45$0.558.09$185.55$199.45
160/165170/175Aug 21$4.42$0.587.62$160.58$174.42
165/170180/185Aug 21$4.40$0.607.33$165.60$184.40
165/170190/195Aug 21$4.20$0.805.25$165.80$194.20
175/180190/195Aug 21$4.20$0.805.25$175.80$194.20
180/185190/195Aug 21$4.20$0.805.25$180.80$194.20
165/170195/200Aug 21$4.05$0.954.26$165.95$199.05
175/180195/200Aug 21$4.05$0.954.26$175.95$199.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.15$4.8532.33
$200.00$210.00$220.00Aug 21$0.65$9.3514.38
$170.00$175.00$180.00Aug 21$0.40$4.6011.50
$180.00$185.00$190.00Jul 17$0.50$4.509.00
$185.00$190.00$195.00Aug 21$0.55$4.458.09
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.40$4.6011.50
$170.00$175.00$180.00Aug 21$0.75$4.255.67
$160.00$165.00$170.00Aug 21$1.13$3.873.42
$180.00$185.00$190.00Jul 17$1.77$3.231.82

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 $-0.18, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Jul 17-$0.18$9.82
$210.00$220.001:2Aug 21-$2.30$7.70
$200.00$210.001:2Aug 21-$3.90$6.10
$190.00$195.001:2Jul 17$0.00$5.00
$185.00$190.001:2Jul 17-$1.10$3.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Jul 17-$0.25$4.75
$185.00$180.001:2Jul 17-$1.27$3.73
$200.00$190.001:2Aug 21-$6.40$3.60
$170.00$165.001:2Aug 21-$1.75$3.25
$165.00$160.001:2Aug 21-$2.21$2.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.54%, avg 3.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 21$10.600.492.0%5.54%7.53%436
$200.00Aug 21$8.600.434.6%4.50%9.10%1859
$210.00Aug 21$6.100.339.8%3.19%13.02%2463
$220.00Aug 21$4.200.2415.1%2.20%17.26%650
$195.00Jul 17$0.700.392.0%0.37%2.35%360

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 01-21 call last traded $70.68 on 07/10 (now $69.50/$73.50) — try a limit near $70.68. Also watch the $150.00 01-15 call last traded $53.05 on 07/10 (now $52.20/$55.30) — try a limit near $53.05; the $145.00 09-18 call last traded $45.40 on 07/08 (now $48.30/$51.70) — try a limit near $48.30. Most tradeable put: the $175.00 12-18 put last traded $20.90 on 06/29 (now $14.80/$16.00) — try a limit near $15.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$2.90$6.10$4.50$4.80 07/10$0.73–$9.15$4.50183
$190.00Aug 21$13.50$15.20$14.35$15.00 07/10$3.65–$17.25$14.3525
$190.00Sep 18$16.40$19.90$18.15$18.05 07/09$5.30–$20.45$18.05--
$190.00Dec 18$26.20$28.90$27.55$27.50 07/10$12.15–$29.25$27.5081
$190.00Jan 15$28.30$31.80$30.05$26.95 07/08$13.85–$31.65$28.30--
$190.00Jan 21$50.50$53.50$52.00$53.75 07/09$31.50–$53.55$52.00--
$195.00Jul 17$0.70$3.80$2.25$3.10 07/10$0.40–$6.35$2.2560
$195.00Aug 21$10.60$13.30$11.95$11.80 07/10$2.80–$15.00$11.8036
$195.00Sep 18$14.00$17.50$15.75$15.76 07/09$4.40–$18.00$15.7592
$195.00Dec 18$24.30$27.00$25.65$24.06 07/10$10.90–$27.30$24.30--
$195.00Jan 15$26.10$29.50$27.80$12.80 06/08$12.55–$29.65$26.10--
$195.00Jan 21$48.50$51.50$50.00$51.75 07/09$29.75–$51.50$50.00--
$185.00Jul 17$6.40$9.40$7.90$8.70 07/10$0.98–$12.35$7.90--
$185.00Aug 21$15.50$19.10$17.30$18.00 07/09$4.20–$19.80$17.3034
$185.00Sep 18$19.10$22.50$20.80$21.25 07/10$6.20–$23.05$20.8061
$185.00Dec 18$28.60$31.40$30.00$28.96 07/10$13.60–$31.85$28.96--
$185.00Jan 15$30.80$33.90$32.35$23.60 06/30$15.30–$34.20$30.80--
$185.00Jun 17$41.50$44.50$43.00$38.87 07/02$23.00–$44.00$41.50--
$185.00Jan 21$51.50$56.00$53.75$51.50 07/08$33.25–$56.00$51.50--
$200.00Jul 17$0.05$1.50$0.78$0.95 07/10$0.33–$4.85$0.78287
$200.00Aug 21$8.60$10.80$9.70$8.70 07/10$2.58–$12.70$8.7059
$200.00Sep 18$12.10$14.30$13.20$14.28 07/10$3.70–$14.95$13.20146
$200.00Dec 18$21.70$24.80$23.25$22.00 07/10$9.70–$25.00$22.00235
$200.00Jan 15$23.90$27.30$25.60$25.90 07/10$11.55–$27.15$25.60--
$200.00Jun 17$34.50$38.00$36.25$37.00 07/09$18.75–$37.50$36.25--
$200.00Jan 21$46.50$49.50$48.00$45.40 07/02$28.50–$49.25$46.50--
$180.00Jul 17$10.10$13.50$11.80$12.20 07/10$1.63–$16.40$11.80--
$180.00Aug 21$18.20$21.60$19.90$17.00 07/08$5.85–$23.15$18.2028
$180.00Sep 18$22.30$25.50$23.90$21.10 07/10$7.70–$25.80$22.30--
$180.00Dec 18$31.20$34.40$32.80$32.20 07/10$15.00–$34.45$32.20--
$180.00Jan 15$33.10$36.70$34.90$35.40 07/09$16.70–$36.90$34.90--
$180.00Jun 17$43.30$47.00$45.15$36.00 06/25$25.00–$46.75$43.30--
$180.00Jan 21$55.00$58.00$56.50$58.93 07/09$34.75–$58.25$56.50--
$175.00Jul 17$15.30$17.80$16.55$16.22 07/10$2.20–$20.45$16.22--
$175.00Aug 21$21.70$24.80$23.25$26.58 07/09$7.20–$26.30$23.25--
$175.00Sep 18$24.80$28.50$26.65$25.27 07/06$8.95–$29.45$25.27105
$175.00Dec 18$34.20$37.20$35.70$27.85 07/01$16.60–$37.60$34.20--
$175.00Jan 15$36.10$39.20$37.65$39.40 07/06$18.40–$40.10$37.65--
$175.00Jun 17$46.10$49.50$47.80$41.00 06/25$26.75–$49.70$46.10--
$175.00Jan 21$56.00$60.50$58.25$55.77 07/02$36.75–$60.75$56.00--
$210.00Jul 17$0.05$0.90$0.48$0.35 07/10$0.18–$1.48$0.35209
$210.00Aug 21$6.10$7.50$6.80$7.71 07/10$1.38–$9.20$6.8063
$210.00Sep 18$8.40$11.50$9.95$10.73 07/10$2.60–$12.05$9.95--
$210.00Dec 18$17.60$20.50$19.05$19.50 07/06$7.90–$20.80$19.0520
$210.00Jan 15$20.60$23.30$21.95$21.40 07/10$9.20–$23.10$21.40--
$210.00Jun 17$30.50$34.00$32.25$33.54 07/09$16.25–$33.55$32.25--
$210.00Jan 21$41.50$45.50$43.50$42.48 07/10$25.75–$45.50$42.48--
$170.00Jul 17$19.80$22.60$21.20$25.00 07/06$3.70–$25.20$21.20--
$170.00Aug 21$25.10$28.90$27.00$29.81 07/09$8.95–$30.20$27.00--
$170.00Sep 18$28.30$31.60$29.95$29.09 07/10$10.65–$32.60$29.0975
$170.00Dec 18$37.00$39.90$38.45$40.22 07/06$17.70–$40.65$38.45--
$170.00Jan 15$38.80$42.30$40.55$41.69 07/07$20.10–$42.55$40.55--
$170.00Jun 17$48.50$52.50$50.50$48.62 07/10$28.75–$52.35$48.62--
$170.00Jan 21$58.50$63.00$60.75$62.50 07/09$38.75–$63.25$60.75--
$165.00Jul 17$24.90$28.00$26.45$30.00 07/09$5.20–$29.85$26.45--
$165.00Aug 21$29.60$32.70$31.15$20.76 06/30$10.85–$34.05$29.60--
$165.00Sep 18$32.20$35.50$33.85$33.70 07/07$12.85–$36.40$33.70--
$165.00Dec 18$39.20$43.30$41.25$29.83 06/26$20.30–$44.05$39.20--
$165.00Jan 15$42.10$45.40$43.75$43.60 07/07$22.20–$46.10$43.60--
$165.00Jun 17$51.50$55.00$53.25$34.56 06/12$30.75–$55.00$51.50--
$165.00Jan 21$61.00$65.50$63.25$52.75 06/24$40.75–$65.50$61.00--
$220.00Jul 17$0.00$0.25$0.13$0.10 07/10$0.10–$1.17$0.10--
$220.00Aug 21$4.20$4.90$4.55$5.05 07/09$0.90–$6.20$4.5550
$220.00Sep 18$5.60$9.30$7.45$8.90 07/09$2.13–$8.60$7.45--
$220.00Dec 18$14.60$16.70$15.65$16.95 07/09$6.35–$16.95$15.654
$220.00Jan 15$17.50$20.00$18.75$18.10 07/10$6.90–$19.80$18.10--
$220.00Jun 17$26.50$30.50$28.50$28.85 07/06$15.00–$29.95$28.50--
$220.00Jan 21$38.50$42.00$40.25$38.01 07/02$23.25–$42.15$38.50--
$160.00Jul 17$30.00$33.00$31.50$30.03 07/10$7.35–$35.00$30.0368
$160.00Aug 21$33.40$36.80$35.10$23.65 06/30$13.20–$38.40$33.40--
$160.00Sep 18$36.10$39.30$37.70$39.35 07/09$15.00–$40.20$37.70--
$160.00Dec 18$43.10$46.40$44.75$24.02 06/18$22.55–$47.15$43.10--
$160.00Jan 15$44.60$48.50$46.55$44.05 07/08$24.30–$48.90$44.60--
$160.00Jun 17$55.00$58.00$56.50$55.64 07/06$32.75–$57.95$55.64--
$160.00Jan 21$64.00$68.00$66.00$67.50 07/06$43.25–$68.25$66.00--
$155.00Jul 17$35.20$38.30$36.75$26.50 06/25$10.10–$39.75$35.20--
$155.00Aug 21$38.20$41.10$39.65$29.58 06/29$15.85–$42.30$38.20--
$155.00Sep 18$39.90$43.30$41.60$43.60 07/09$16.85–$44.35$41.60--
$155.00Dec 18$46.90$49.80$48.35$25.00 06/18$24.75–$50.80$46.90--
$155.00Jan 15$48.40$51.80$50.10$45.00 07/08$26.65–$52.55$48.40--
$155.00Jun 17$58.00$61.00$59.50$46.45 06/24$35.25–$60.95$58.00--
$155.00Jan 21$66.50$71.00$68.75$48.36 06/05$44.75–$71.00$66.50--
$230.00Aug 21$1.40$3.50$2.45$3.50 07/10$0.68–$4.05$2.4513
$230.00Sep 18$4.80$6.00$5.40$6.70 07/09$1.42–$6.50$5.40--
$230.00Dec 18$11.40$14.50$12.95$11.64 07/08$5.05–$13.95$11.6432
$230.00Jan 15$13.40$16.90$15.15$15.30 07/10$5.70–$16.95$15.151.6K
$230.00Jan 21$34.50$39.00$36.75$31.80 07/01$21.00–$38.50$34.50--
$150.00Jul 17$40.40$43.00$41.70$37.90 07/08$13.05–$44.60$40.40--
$150.00Aug 21$41.90$45.50$43.70$44.30 07/07$19.20–$46.80$43.70--
$150.00Sep 18$44.30$47.50$45.90$46.90 07/09$19.95–$48.25$45.90--
$150.00Dec 18$50.50$53.40$51.95$51.25 07/07$27.30–$54.50$51.25--
$150.00Jan 15$52.20$55.30$53.75$53.05 07/10$29.15–$56.25$53.05545
$150.00Jun 17$60.10$64.00$62.05$50.90 06/24$37.75–$64.50$60.10--
$150.00Jan 21$69.50$73.50$71.50$70.68 07/10$47.25–$74.25$70.68191
$145.00Jul 17$45.00$48.20$46.60$33.96 06/26$16.70–$49.85$45.00--
$145.00Aug 21$47.00$49.70$48.35$36.94 06/26$22.65–$51.10$47.00--
$145.00Sep 18$48.30$51.70$50.00$45.40 07/08$22.95–$52.90$48.3051
$145.00Dec 18$53.50$57.10$55.30$53.70 07/10$29.95–$58.20$53.70--
$145.00Jan 15$55.00$58.90$56.95$49.22 06/25$31.70–$59.85$55.00--
$145.00Jan 21$73.00$76.50$74.75$49.09 06/08$49.00–$77.25$73.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$1.25$3.20$2.23$4.10 07/10$2.23–$31.75$2.23154
$190.00Aug 21$10.90$13.50$12.20$13.30 07/08$11.80–$31.25$12.209
$190.00Sep 18$13.90$15.80$14.85$15.55 07/09$14.25–$35.05$14.85--
$190.00Jan 15$23.00$25.50$24.25$29.44 06/29$23.45–$40.70$24.25--
$195.00Jul 17$4.10$6.70$5.40$7.20 07/09$5.40–$36.55$5.40--
$195.00Aug 21$13.40$16.10$14.75$15.51 07/10$13.90–$35.35$14.75--
$195.00Sep 18$15.80$19.60$17.70$17.50 07/06$16.70–$39.10$17.5064
$195.00Dec 18$24.20$26.30$25.25$24.40 07/09$24.00–$43.20$24.40--
$185.00Jul 17$0.05$1.40$0.73$2.30 07/10$0.73–$27.05$0.73363
$185.00Aug 21$8.90$11.10$10.00$10.04 07/10$9.25–$27.15$10.0014
$185.00Sep 18$11.50$14.80$13.15$13.15 07/09$11.95–$31.00$13.15--
$185.00Jan 15$20.50$23.00$21.75$22.30 07/10$21.25–$37.15$21.75--
$185.00Jun 17$27.50$30.50$29.00$30.75 07/02$28.25–$42.50$29.00--
$200.00Jul 17$7.90$10.50$9.20$10.70 07/06$8.75–$41.45$9.20--
$200.00Aug 21$16.50$19.50$18.00$18.20 07/09$16.65–$39.85$18.002
$200.00Jan 15$28.50$31.60$30.05$43.00 06/04$28.60–$48.45$30.05--
$180.00Jul 17$0.00$2.00$1.00$3.11 07/08$0.68–$22.60$1.00--
$180.00Aug 21$7.00$9.40$8.20$7.60 07/09$7.30–$23.25$7.6017
$180.00Sep 18$8.60$12.30$10.45$10.59 07/09$9.90–$26.90$10.45--
$180.00Dec 18$16.50$19.00$17.75$20.90 07/01$16.55–$32.15$17.75--
$180.00Jan 15$18.20$20.60$19.40$20.00 07/10$18.80–$33.55$19.40--
$180.00Jan 21$31.00$36.00$33.50$44.30 06/22$32.50–$45.25$33.50--
$175.00Jul 17$0.00$1.20$0.60$1.50 07/08$0.48–$18.20$0.60--
$175.00Aug 21$5.40$7.40$6.40$6.37 07/09$5.75–$19.90$6.3766
$175.00Sep 18$7.80$9.30$8.55$8.20 07/09$8.15–$23.65$8.205
$175.00Dec 18$14.80$16.00$15.40$20.90 06/29$14.95–$28.85$15.401
$175.00Jan 15$15.20$19.10$17.15$17.80 07/10$16.75–$30.45$17.15--
$210.00Sep 18$25.10$28.80$26.95$25.30 07/09$25.55–$52.35$25.30--
$170.00Jul 17$0.00$0.50$0.25$0.25 07/10$0.22–$14.20$0.25--
$170.00Aug 21$4.10$6.60$5.35$4.90 07/09$4.55–$16.75$4.9021
$170.00Sep 18$6.10$8.30$7.20$7.90 07/09$6.50–$20.60$7.2034
$170.00Dec 18$13.00$14.50$13.75$13.40 07/09$12.40–$25.65$13.40--
$170.00Jan 15$13.10$17.20$15.15$24.52 06/15$14.85–$27.05$15.15--
$170.00Jun 17$19.50$24.40$21.95$26.40 06/24$21.50–$33.25$21.95--
$170.00Jan 21$26.50$31.00$28.75$38.25 06/22$28.45–$39.25$28.75--
$165.00Jul 17$0.00$0.50$0.25$0.10 07/10$0.18–$11.00$0.10--
$165.00Aug 21$3.10$4.00$3.55$3.70 07/10$3.55–$14.00$3.5510
$165.00Sep 18$3.80$8.00$5.90$5.48 07/06$5.20–$17.40$5.48--
$165.00Jan 15$12.40$14.90$13.65$22.64 06/15$13.05–$24.00$13.65--
$165.00Jan 21$24.00$29.00$26.50$41.85 05/26$26.00–$36.50$26.50--
$160.00Jul 17$0.00$0.50$0.25$0.10 07/10$0.10–$7.95$0.10--
$160.00Aug 21$2.15$3.60$2.88$2.67 07/10$2.50–$11.00$2.67--
$160.00Sep 18$3.50$5.90$4.70$4.92 07/10$4.40–$14.55$4.70--
$160.00Dec 18$9.50$11.00$10.25$11.50 07/02$9.45–$19.75$10.2515
$160.00Jan 15$10.70$13.50$12.10$12.90 07/08$11.40–$21.15$12.10--
$160.00Jun 17$16.70$19.80$18.25$19.00 07/02$17.75–$27.50$18.25--
$155.00Jul 17$0.00$0.55$0.28$0.15 07/10$0.10–$5.65$0.15--
$155.00Aug 21$1.40$2.20$1.80$1.95 07/10$1.80–$9.00$1.80--
$155.00Sep 18$2.10$4.80$3.45$3.92 07/10$3.28–$12.10$3.45--
$155.00Dec 18$8.10$9.90$9.00$8.85 07/09$8.25–$17.15$8.8516
$155.00Jan 15$9.10$11.70$10.40$18.10 06/22$10.10–$18.45$10.40--
$230.00Sep 18$40.60$44.30$42.45$48.69 07/01$40.75–$71.45$42.45--
$150.00Jul 17$0.00$1.25$0.63$0.10 07/06$0.13–$3.65$0.10--
$150.00Aug 21$1.00$1.95$1.48$1.65 07/07$1.45–$6.80$1.48--
$150.00Sep 18$1.90$3.50$2.70$2.80 07/10$2.70–$9.90$2.7051
$150.00Dec 18$6.30$8.90$7.60$8.00 07/10$6.80–$14.90$7.60--
$150.00Jan 15$7.80$10.10$8.95$11.69 06/30$8.45–$16.10$8.95--
$150.00Jun 17$13.00$16.30$14.65$21.62 06/18$13.65–$22.50$14.65--
$150.00Jan 21$18.50$22.40$20.45$26.00 06/03$19.75–$28.00$20.45--
$145.00Jul 17$0.00$0.85$0.43$0.31 06/30$0.13–$2.45$0.31--
$145.00Aug 21$0.50$1.70$1.10$1.42 07/07$1.08–$5.65$1.10--
$145.00Sep 18$1.45$3.10$2.28$2.48 07/02$2.03–$7.85$2.28--
$145.00Dec 18$4.00$8.20$6.10$7.90 07/01$5.85–$12.55$6.10--
$145.00Jan 15$6.40$8.80$7.60$7.00 07/09$7.15–$14.35$7.00--
$145.00Jun 17$10.50$15.20$12.85$19.57 06/12$12.10–$20.25$12.85--
$145.00Jan 21$17.30$20.50$18.90$27.20 06/08$18.00–$25.75$18.90--
$240.00Aug 21$47.80$50.90$49.35$64.70 06/26$47.45–$78.25$49.35--
$240.00Sep 18$49.10$52.90$51.00$54.50 07/02$48.85–$81.40$51.00--
$140.00Jul 17$0.00$1.25$0.63$0.05 07/08$0.10–$1.53$0.05--
$140.00Aug 21$0.20$1.70$0.95$1.00 07/08$0.80–$4.10$0.95--
$140.00Sep 18$1.40$2.30$1.85$1.60 07/10$1.65–$6.30$1.60121
$140.00Dec 18$3.50$7.20$5.35$10.55 06/17$5.00–$11.20$5.35--
$140.00Jan 15$5.30$7.00$6.15$6.05 07/09$6.05–$12.60$6.0598
$135.00Jul 17$0.00$1.20$0.60$0.16 06/25$0.08–$1.08$0.16--
$135.00Aug 21$0.10$1.00$0.55$0.75 07/07$0.45–$2.95$0.55--
$135.00Sep 18$0.60$1.90$1.25$2.05 07/06$1.25–$4.90$1.25--
$135.00Dec 18$3.10$5.90$4.50$9.70 06/11$4.28–$9.15$4.50--
$135.00Jan 15$4.30$6.50$5.40$6.00 07/02$5.10–$10.90$5.40--
$135.00Jun 17$7.60$12.10$9.85$16.50 06/09$9.45–$16.00$9.85--
$135.00Jan 21$12.50$17.50$15.00$20.20 06/23$15.00–$21.75$15.00--
$250.00Sep 18$59.00$61.20$60.10$74.80 06/26$57.70–$91.10$60.10--
$130.00Jul 17$0.00$2.15$1.08$0.12 07/01$0.08–$1.10$0.12--
$130.00Aug 21$0.00$1.10$0.55$1.22 06/26$0.50–$1.98$0.55--
$130.00Sep 18$0.35$1.45$0.90$0.87 07/07$0.90–$3.68$0.87--
$130.00Dec 18$2.85$4.70$3.78$4.82 07/01$3.45–$7.55$3.78--
$130.00Jan 15$2.85$6.40$4.63$4.90 07/08$4.38–$8.95$4.63--
$130.00Jan 21$12.30$15.30$13.80$16.00 06/25$13.50–$19.05$13.80--
$125.00Jul 17$0.00$2.15$1.08$0.15 06/23$0.08–$1.08$0.15--
$125.00Aug 21$0.00$1.00$0.50$0.63 06/29$0.40–$1.80$0.50--
$125.00Sep 18$0.20$1.20$0.70$1.00 07/01$0.70–$2.73$0.70--
$125.00Dec 18$2.40$3.60$3.00$5.80 06/16$2.80–$6.05$3.00--
$125.00Jan 15$3.00$5.00$4.00$4.80 07/02$3.45–$7.10$4.00--
$125.00Jan 21$9.50$14.50$12.00$16.65 06/16$12.00–$17.00$12.00--
$260.00Sep 18$67.70$71.30$69.50$84.50 06/26$67.10–$83.95$69.50--
$120.00Jul 17$0.00$2.15$1.08$1.43 05/26$0.18–$1.10$1.08--
$120.00Aug 21$0.00$1.80$0.90$0.73 06/25$0.43–$1.65$0.73--
$120.00Sep 18$0.05$0.80$0.43$0.50 07/06$0.43–$1.88$0.4399
$120.00Dec 18$1.65$3.20$2.42$4.60 06/18$2.20–$5.70$2.42--
$120.00Jan 15$2.05$4.20$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$0.32--

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 238
Total Puts 150
Put/Call Ratio 0.63
Net Difference 88

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,374
Total Puts 2,392
Average Put/Call Ratio 0.83
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