Tour v340
ILMN
ILLUMINA INC
$187.15 -2.12%
$187.20 (+0.03%)🌙
as of 07/15 06:44 PM
(7/14 19:02) ◀
|
Wednesday, July 15, 2026 (6:44pm)
January 2026
|
▶ (7/16 18:36)
◀ 7/15 18:44 ▶

Option Volume

Detail
ℹ
Current (07/15) 588
Calls: 279 (47%)
Puts: 309 (53%)
Prior (07/14) 388
Calls: 238 (61%)
Puts: 150 (39%)
Current vs Prior +51.55%
Calls: +17.23% (Calls)
Puts: +106.00% (Puts)
Prior 7-Day Total 5,309
Calls: 2,896 (55%)
Puts: 2,413 (45%)
Prior 7-Day Average 758
Calls: 413 (55%)
Puts: 344 (45%)
Current vs Prior 7-Day Avg -22.47%
Calls: -32.56%
Puts: -10.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $524.4K
Calls: $364.0K (69%)
Puts: $160.4K (31%)
Prior (07/14) $513.5K
Calls: $414.7K (81%)
Puts: $98.8K (19%)
Current vs Prior +2.12%
Calls: -12.21%
Puts: +62.24%
Prior 7-Day Total $7.42M
Calls: $6.53M (88%)
Puts: $882.4K (12%)
Prior 7-Day Average $1.06M
Calls: $933.3K (88%)
Puts: $126.1K (12%)
Current vs Prior 7-Day Avg -50.50%
Calls: -61.00%
Puts: +27.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 1.11
Prior (07/14) 0.63
Current vs Prior +75.73%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg +23.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 4,485
Calls: 3,450 (77%)
Puts: 1,035 (23%)
Prior (07/14) 5,558
Calls: 4,398 (79%)
Puts: 1,160 (21%)
Current vs Prior -19.31%
Prior 7-Day Total 39,996
Calls: 34,023 (85%)
Puts: 5,973 (15%)
Prior 7-Day Average 5,713
Calls: 4,860 (85%)
Puts: 853 (15%)
Current vs Prior 7-Day Avg -21.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.33% | 14.24%4.33% | 14.24%
Prior 5.18% | 15.22%5.18% | 15.22%
Current vs Prior -16.31% | -6.44%-16.31% | -6.44%
Prior 7-Day Avg 6.74% | 15.52%6.74% | 15.52%
Current vs 7-Day Avg -35.67% | -8.27%-35.67% | -8.27%
Prior 7-Day Eod 5.18% | 15.22%5.18% | 15.22%
Current vs 7-Day Eod -16.31% | -6.44%-16.31% | -6.44%
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 69% call dollar volume ($364.0K). Above-average activity with volume up 52% vs prior. Slightly bearish P/C ratio of 1.11. P/C ratio rising 76% - 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 5 of results (avg 9.0%, best 8.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 1730.6033.30$31.958.5%11.00--
$155.00Aug 2133.2036.20$34.708.6%10.87--
$160.00Aug 2129.1032.00$30.559.5%70.835
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2110.6011.60$11.109.0%110.4415
$180.00Aug 218.309.10$8.709.2%20.3817

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. 14 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 1730.6033.30$31.958.5%11.00--
$165.00Jul 1720.5023.30$21.9012.8%70.96126
$170.00Jul 1715.4018.80$17.1019.9%150.9593
$160.00Jul 1725.6028.30$26.9510.0%130.94--
$175.00Jul 1710.6013.40$12.0023.3%40.90--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 172.855.90$4.3869.6%1550.63157

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 473, top 155)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 212.703.50$3.1025.8%370.1953
$210.00Aug 214.405.30$4.8518.6%280.27--
$185.00Aug 2112.9014.40$13.6511.0%210.5637
$190.00Jul 170.953.50$2.23114.3%200.37184
$200.00Jul 170.100.40$0.25120.0%200.07289
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 172.855.90$4.3869.6%1550.63157
$185.00Jul 170.253.50$1.88172.9%520.39367
$185.00Aug 2110.6011.60$11.109.0%110.4415
$160.00Aug 212.703.70$3.2031.2%100.1737
$175.00Aug 216.507.20$6.8510.2%100.3274

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 71.2%, max 150.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 21139.4%55.7%150.4%205
$155.00Jul 17Aug 21134.3%55.3%142.9%2--
$210.00Jul 17Aug 21107.4%53.1%102.1%32208
$165.00Jul 17Aug 21102.0%53.0%92.5%12126
$170.00Jul 17Aug 2183.4%55.7%49.8%1793
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Aug 2175.0%51.7%45.0%1174

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 10.11, avg 2.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Jul 17$0.45$4.55$0.4510.11$195.45
$210.00$220.00Aug 21$1.75$8.25$1.754.71$211.75
$200.00$210.00Aug 21$2.55$7.45$2.552.92$202.55
$185.00$190.00Jul 17$1.50$3.50$1.502.33$186.50
$190.00$195.00Jul 17$1.53$3.47$1.532.27$191.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 21$0.75$4.25$0.755.67$164.25
$175.00$170.00Aug 21$0.95$4.05$0.954.26$174.05
$185.00$180.00Jul 17$1.35$3.65$1.352.70$183.65
$180.00$175.00Aug 21$1.85$3.15$1.851.70$178.15
$170.00$165.00Aug 21$1.95$3.05$1.951.56$168.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 24.00, avg 2.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 17$4.80$4.80$0.2024.00$169.80
$175.00$180.00Jul 17$4.50$4.50$0.509.00$179.50
$155.00$160.00Aug 21$4.15$4.15$0.854.88$159.15
$160.00$165.00Aug 21$4.05$4.05$0.954.26$164.05
$165.00$170.00Aug 21$3.95$3.95$1.053.76$168.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$185.00Jul 17$2.50$2.50$2.501.00$187.50
$185.00$180.00Aug 21$2.40$2.40$2.600.92$182.60
$170.00$165.00Aug 21$1.95$1.95$3.050.64$168.05
$180.00$175.00Aug 21$1.85$1.85$3.150.59$178.15
$185.00$180.00Jul 17$1.35$1.35$3.650.37$183.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $6.71, cheapest $2.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 17Aug 21$2.75134.3%55.3%
$160.00Jul 17Aug 21$3.60139.4%55.7%
$210.00Jul 17Aug 21$4.40107.4%53.1%
$165.00Jul 17Aug 21$4.60102.0%53.0%
$170.00Jul 17Aug 21$5.4583.4%55.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$6.3075.0%51.7%
$180.00Jul 17Aug 21$8.1749.9%50.9%
$185.00Jul 17Aug 21$9.2249.9%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.00% of stock, avg 10.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Jul 17$3.73$1.88$5.61$179.39$190.613.00%
$190.00Jul 17$2.23$4.38$6.61$183.39$196.613.53%
$180.00Jul 17$7.50$0.53$8.03$171.97$188.034.29%
$175.00Jul 17$12.00$0.55$12.55$162.45$187.556.71%
$185.00Aug 21$13.65$11.10$24.75$160.25$209.7513.22%
$180.00Aug 21$16.10$8.70$24.80$155.20$204.8013.25%
$170.00Aug 21$22.55$5.90$28.45$141.55$198.4515.20%
$165.00Aug 21$26.50$3.95$30.45$134.55$195.4516.27%
$160.00Aug 21$30.55$3.20$33.75$126.25$193.7518.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.42% of stock, avg 5.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$180.00Jul 17$0.25$0.53$0.78$179.22$200.78
$200.00$175.00Jul 17$0.25$0.55$0.80$174.20$200.80
$210.00$180.00Jul 17$0.45$0.53$0.98$179.02$210.98
$210.00$175.00Jul 17$0.45$0.55$1.00$174.00$211.00
$195.00$180.00Jul 17$0.70$0.53$1.23$178.77$196.23
$195.00$175.00Jul 17$0.70$0.55$1.25$173.75$196.25
$200.00$185.00Jul 17$0.25$1.88$2.13$182.87$202.13
$210.00$185.00Jul 17$0.45$1.88$2.33$182.67$212.33
$195.00$185.00Jul 17$0.70$1.88$2.58$182.42$197.58
$190.00$180.00Jul 17$2.23$0.53$2.76$177.24$192.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 13.29, avg credit $3.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170185/190Aug 21$4.65$0.3513.29$165.35$189.65
175/180185/190Aug 21$4.55$0.4510.11$175.45$189.55
165/170180/185Aug 21$4.40$0.607.33$165.60$184.40
180/185190/195Aug 21$4.30$0.706.14$180.70$194.30
180/185195/200Aug 21$4.05$0.954.26$180.95$199.05
165/170190/195Aug 21$3.85$1.153.35$166.15$193.85
175/180190/195Aug 21$3.75$1.253.00$176.25$193.75
170/175185/190Aug 21$3.65$1.352.70$171.35$188.65
160/165170/180Aug 21$7.20$2.802.57$157.80$177.20
165/170195/200Aug 21$3.60$1.402.57$166.40$198.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$160.00$165.00$170.00Aug 21$0.10$4.9049.00
$160.00$165.00$170.00Jul 17$0.25$4.7519.00
$190.00$195.00$200.00Aug 21$0.25$4.7519.00
$200.00$210.00$220.00Aug 21$0.80$9.2011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$0.55$4.458.09
$170.00$175.00$180.00Aug 21$0.90$4.104.56
$180.00$185.00$190.00Jul 17$1.15$3.853.35
$160.00$165.00$170.00Aug 21$1.20$3.803.17
$175.00$180.00$185.00Jul 17$1.37$3.632.65

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 $-0.65, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Jul 17-$0.65$9.35
$210.00$220.001:2Aug 21-$1.35$8.65
$200.00$210.001:2Aug 21-$2.30$7.70
$185.00$190.001:2Jul 17-$0.73$4.27
$175.00$180.001:2Jul 17-$3.00$2.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Jul 17-$0.57$4.43
$170.00$165.001:2Aug 21-$2.00$3.00
$165.00$160.001:2Aug 21-$2.45$2.55
$175.00$170.001:2Aug 21-$4.95$0.05
$190.00$185.001:2Jul 17$0.62$4.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.29%, avg 2.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Aug 21$9.900.491.5%5.29%6.81%2--
$195.00Aug 21$8.200.434.2%4.38%8.58%1--
$200.00Aug 21$6.600.376.9%3.53%10.39%15--
$210.00Aug 21$4.400.2712.2%2.35%14.56%28--
$220.00Aug 21$2.700.1917.6%1.44%19.00%3753
$190.00Jul 17$0.950.371.5%0.51%2.03%20184
$200.00Jul 17$0.100.076.9%0.05%6.92%20289

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 $200.00 12-18 call last traded $22.00 on 07/10 (now $19.80/$21.00) — try a limit near $20.40. Also watch the $145.00 08-21 call last traded $36.94 on 06/26 (now $42.50/$45.10) — try a limit near $42.50; the $145.00 07-17 call last traded $33.96 on 06/26 (now $40.50/$43.20) — try a limit near $40.50. Most tradeable put: the $185.00 08-21 put last traded $10.04 on 07/10 (now $10.60/$11.60) — try a limit near $10.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 17$2.55$4.90$3.73$8.70 07/10$0.98–$12.35$3.73566
$185.00Aug 21$12.90$14.40$13.65$18.00 07/09$4.20–$19.80$13.6537
$185.00Sep 18$15.20$17.90$16.55$21.25 07/10$6.20–$23.05$16.55--
$185.00Dec 18$25.10$27.80$26.45$28.96 07/10$13.60–$31.85$26.45--
$185.00Jan 15$27.50$30.80$29.15$23.60 06/30$15.30–$34.20$27.50--
$185.00Jun 17$37.10$41.50$39.30$38.87 07/02$23.00–$44.00$38.87--
$185.00Jan 21$48.00$52.50$50.25$51.50 07/08$33.25–$56.00$50.25--
$190.00Jul 17$0.95$3.50$2.23$4.80 07/10$0.73–$9.15$2.23184
$190.00Aug 21$9.90$12.00$10.95$15.00 07/10$3.65–$17.25$10.95--
$190.00Sep 18$13.40$15.60$14.50$18.05 07/09$5.30–$20.45$14.50170
$190.00Dec 18$23.30$25.10$24.20$27.50 07/10$12.15–$29.25$24.20--
$190.00Jan 15$25.10$27.90$26.50$26.95 07/08$13.85–$31.65$26.50--
$190.00Jan 21$46.00$50.50$48.25$53.75 07/09$31.50–$53.55$48.25--
$180.00Jul 17$5.70$9.30$7.50$12.20 07/10$1.63–$16.40$7.50181
$180.00Aug 21$14.50$17.70$16.10$17.00 07/08$5.85–$23.15$16.1034
$180.00Sep 18$18.40$21.60$20.00$21.10 07/10$7.70–$25.80$20.00231
$180.00Dec 18$27.10$30.90$29.00$32.20 07/10$15.00–$34.45$29.00--
$180.00Jan 15$29.80$33.30$31.55$35.40 07/09$16.70–$36.90$31.55491
$180.00Jun 17$39.60$43.90$41.75$36.00 06/25$25.00–$46.75$39.60--
$180.00Jan 21$50.50$55.00$52.75$58.93 07/09$34.75–$58.25$52.75--
$195.00Jul 17$0.00$1.40$0.70$3.10 07/10$0.40–$6.35$0.7062
$195.00Aug 21$8.20$9.90$9.05$11.80 07/10$2.80–$15.00$9.05--
$195.00Sep 18$11.30$13.20$12.25$15.76 07/09$4.40–$18.00$12.25--
$195.00Dec 18$20.80$23.10$21.95$24.06 07/10$10.90–$27.30$21.95--
$195.00Jan 15$22.60$26.40$24.50$12.80 06/08$12.55–$29.65$22.60--
$195.00Jan 21$44.00$48.50$46.25$51.75 07/09$29.75–$51.50$46.25--
$175.00Jul 17$10.60$13.40$12.00$16.22 07/10$2.20–$20.45$12.00--
$175.00Aug 21$18.30$21.00$19.65$26.58 07/09$7.20–$26.30$19.65--
$175.00Sep 18$21.70$24.10$22.90$25.27 07/06$8.95–$29.45$22.90102
$175.00Dec 18$30.50$33.50$32.00$27.85 07/01$16.60–$37.60$30.50--
$175.00Jan 15$32.90$35.60$34.25$39.40 07/06$18.40–$40.10$34.25--
$175.00Jun 17$42.00$46.00$44.00$41.00 06/25$26.75–$49.70$42.00--
$175.00Jan 21$52.50$57.00$54.75$55.77 07/02$36.75–$60.75$54.75--
$200.00Jul 17$0.10$0.40$0.25$0.95 07/10$0.25–$4.85$0.25289
$200.00Aug 21$6.60$8.20$7.40$8.70 07/10$2.58–$12.70$7.40--
$200.00Sep 18$10.20$11.50$10.85$14.28 07/10$3.70–$14.95$10.85146
$200.00Dec 18$19.80$21.00$20.40$22.00 07/10$9.70–$25.00$20.40235
$200.00Jan 15$21.10$23.70$22.40$25.90 07/10$11.55–$27.15$22.40--
$200.00Jun 17$31.00$34.20$32.60$37.00 07/09$18.75–$37.50$32.60--
$200.00Jan 21$42.00$46.50$44.25$45.40 07/02$28.50–$49.25$44.25--
$170.00Jul 17$15.40$18.80$17.10$25.00 07/06$3.70–$25.20$17.1093
$170.00Aug 21$21.10$24.00$22.55$29.81 07/09$8.95–$30.20$22.55--
$170.00Sep 18$24.10$27.30$25.70$29.09 07/10$10.65–$32.60$25.70--
$170.00Dec 18$32.50$36.30$34.40$40.22 07/06$17.70–$40.65$34.40--
$170.00Jan 15$35.00$38.60$36.80$41.69 07/07$20.10–$42.55$36.80--
$170.00Jun 17$44.60$48.50$46.55$48.62 07/10$28.75–$52.35$46.55--
$170.00Jan 21$55.00$59.00$57.00$62.50 07/09$38.75–$63.25$57.00--
$165.00Jul 17$20.50$23.30$21.90$30.00 07/09$5.20–$29.85$21.90126
$165.00Aug 21$24.80$28.20$26.50$20.76 06/30$10.85–$34.05$24.80--
$165.00Sep 18$27.70$31.10$29.40$33.70 07/07$12.85–$36.40$29.40--
$165.00Dec 18$35.80$38.80$37.30$29.83 06/26$20.30–$44.05$35.80--
$165.00Jan 15$37.80$41.50$39.65$43.60 07/07$22.20–$46.10$39.65--
$165.00Jun 17$47.10$51.00$49.05$34.56 06/12$30.75–$55.00$47.10--
$165.00Jan 21$57.50$61.50$59.50$52.75 06/24$40.75–$65.50$57.506
$210.00Jul 17$0.00$0.90$0.45$0.35 07/10$0.18–$1.48$0.35208
$210.00Aug 21$4.40$5.30$4.85$7.71 07/10$1.38–$9.20$4.85--
$210.00Sep 18$6.30$8.20$7.25$10.73 07/10$2.60–$12.05$7.25--
$210.00Dec 18$15.60$17.30$16.45$19.50 07/06$7.90–$20.80$16.45--
$210.00Jan 15$17.50$20.30$18.90$21.40 07/10$9.20–$23.10$18.9024
$210.00Jun 17$27.00$31.40$29.20$33.54 07/09$16.25–$33.55$29.20--
$210.00Jan 21$38.50$43.00$40.75$42.48 07/10$25.75–$45.50$40.75--
$160.00Jul 17$25.60$28.30$26.95$30.03 07/10$7.35–$35.00$26.95--
$160.00Aug 21$29.10$32.00$30.55$23.65 06/30$13.20–$38.40$29.105
$160.00Sep 18$31.40$34.70$33.05$39.35 07/09$15.00–$40.20$33.05--
$160.00Dec 18$39.50$42.50$41.00$24.02 06/18$22.55–$47.15$39.50--
$160.00Jan 15$41.00$44.40$42.70$44.05 07/08$24.30–$48.90$42.70--
$160.00Jun 17$50.00$53.80$51.90$55.64 07/06$32.75–$57.95$51.90--
$160.00Jan 21$60.00$64.00$62.00$67.50 07/06$43.25–$68.25$62.00--
$155.00Jul 17$30.60$33.30$31.95$26.50 06/25$10.10–$39.75$30.60--
$155.00Aug 21$33.20$36.20$34.70$29.58 06/29$15.85–$42.30$33.20--
$155.00Sep 18$35.30$38.60$36.95$43.60 07/09$16.85–$44.35$36.9560
$155.00Dec 18$42.80$45.40$44.10$25.00 06/18$24.75–$50.80$42.80--
$155.00Jan 15$44.80$47.80$46.30$45.00 07/08$26.65–$52.55$45.00--
$155.00Jun 17$53.00$57.00$55.00$46.45 06/24$35.25–$60.95$53.00--
$155.00Jan 21$63.00$67.00$65.00$48.36 06/05$44.75–$71.00$63.00--
$220.00Jul 17$0.00$0.25$0.13$0.10 07/10$0.10–$1.17$0.10--
$220.00Aug 21$2.70$3.50$3.10$5.05 07/09$0.90–$6.20$3.1053
$220.00Sep 18$4.00$7.30$5.65$8.90 07/09$2.13–$8.60$5.65--
$220.00Dec 18$13.00$14.30$13.65$16.95 07/09$6.35–$16.95$13.65--
$220.00Jan 15$15.20$16.90$16.05$18.10 07/10$6.90–$19.80$16.05--
$220.00Jun 17$23.70$28.00$25.85$28.85 07/06$15.00–$29.95$25.85--
$220.00Jan 21$35.00$39.50$37.25$38.01 07/02$23.25–$42.15$37.25--
$150.00Jul 17$35.50$38.30$36.90$37.90 07/08$13.05–$44.60$36.90--
$150.00Aug 21$37.70$40.40$39.05$44.30 07/07$19.20–$46.80$39.05--
$150.00Sep 18$39.40$42.50$40.95$46.90 07/09$19.95–$48.25$40.95--
$150.00Dec 18$45.70$49.10$47.40$51.25 07/07$27.30–$54.50$47.40--
$150.00Jan 15$47.70$51.20$49.45$53.05 07/10$29.15–$56.25$49.45--
$150.00Jun 17$56.00$60.00$58.00$50.90 06/24$37.75–$64.50$56.00--
$150.00Jan 21$65.50$69.50$67.50$70.68 07/10$47.25–$74.25$67.50--
$145.00Jul 17$40.50$43.20$41.85$33.96 06/26$16.70–$49.85$40.5011
$145.00Aug 21$42.50$45.10$43.80$36.94 06/26$22.65–$51.10$42.504
$145.00Sep 18$43.80$46.90$45.35$45.40 07/08$22.95–$52.90$45.35--
$145.00Dec 18$49.40$52.80$51.10$53.70 07/10$29.95–$58.20$51.10--
$145.00Jan 15$51.40$54.60$53.00$49.22 06/25$31.70–$59.85$51.40--
$145.00Jan 21$68.50$72.50$70.50$49.09 06/08$49.00–$77.25$68.50--
$230.00Aug 21$1.15$3.80$2.47$3.50 07/10$0.68–$4.05$2.47--
$230.00Sep 18$3.30$5.40$4.35$6.70 07/09$1.42–$6.50$4.35--
$230.00Dec 18$10.60$12.20$11.40$11.64 07/08$5.05–$13.95$11.40--
$230.00Jan 15$11.80$15.30$13.55$15.30 07/10$5.70–$16.95$13.55--
$230.00Jan 21$32.00$36.50$34.25$31.80 07/01$21.00–$38.50$32.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 17$0.25$3.50$1.88$2.30 07/10$0.73–$27.05$1.88367
$185.00Aug 21$10.60$11.60$11.10$10.04 07/10$9.25–$27.15$10.6015
$185.00Sep 18$12.60$16.00$14.30$13.15 07/09$11.95–$31.00$13.15--
$185.00Jan 15$22.00$24.90$23.45$22.30 07/10$21.25–$37.15$22.30--
$185.00Jun 17$28.40$32.50$30.45$30.75 07/02$28.25–$42.50$30.45--
$190.00Jul 17$2.85$5.90$4.38$4.10 07/10$2.23–$31.75$4.10157
$190.00Aug 21$12.00$14.00$13.00$13.30 07/08$11.80–$31.25$13.00--
$190.00Sep 18$15.90$18.50$17.20$15.55 07/09$14.25–$35.05$15.90--
$190.00Jan 15$24.80$27.90$26.35$29.44 06/29$23.45–$40.70$26.35--
$180.00Jul 17$0.00$1.05$0.53$3.11 07/08$0.53–$22.60$0.53--
$180.00Aug 21$8.30$9.10$8.70$7.60 07/09$7.30–$23.25$8.3017
$180.00Sep 18$11.20$12.90$12.05$10.59 07/09$9.90–$26.90$11.20--
$180.00Dec 18$17.00$21.10$19.05$20.90 07/01$16.55–$32.15$19.05--
$180.00Jan 15$19.50$22.20$20.85$20.00 07/10$18.80–$33.55$20.00--
$180.00Jan 21$32.50$37.50$35.00$44.30 06/22$32.50–$45.25$35.00--
$195.00Jul 17$6.80$10.00$8.40$7.20 07/09$5.40–$36.55$7.20--
$195.00Aug 21$15.40$16.90$16.15$15.51 07/10$13.90–$35.35$15.51--
$195.00Sep 18$18.20$20.70$19.45$17.50 07/06$16.70–$39.10$18.20--
$195.00Dec 18$26.50$27.70$27.10$24.40 07/09$24.00–$43.20$26.50--
$175.00Jul 17$0.00$1.10$0.55$1.50 07/08$0.48–$18.20$0.55--
$175.00Aug 21$6.50$7.20$6.85$6.37 07/09$5.75–$19.90$6.5074
$175.00Sep 18$9.00$11.00$10.00$8.20 07/09$8.15–$23.65$9.00--
$175.00Dec 18$16.30$17.10$16.70$20.90 06/29$14.95–$28.85$16.70--
$175.00Jan 15$17.00$19.80$18.40$17.80 07/10$16.75–$30.45$17.80--
$200.00Jul 17$11.60$14.40$13.00$10.70 07/06$8.75–$41.45$11.60--
$200.00Aug 21$19.10$20.30$19.70$18.20 07/09$16.65–$39.85$19.10--
$200.00Jan 15$30.70$33.20$31.95$43.00 06/04$28.60–$48.45$31.95--
$170.00Jul 17$0.00$0.55$0.28$0.25 07/10$0.22–$14.20$0.25--
$170.00Aug 21$5.00$6.80$5.90$4.90 07/09$4.55–$16.75$5.0022
$170.00Sep 18$7.40$9.00$8.20$7.90 07/09$6.50–$20.60$7.90--
$170.00Dec 18$12.60$16.50$14.55$13.40 07/09$12.40–$25.65$13.40--
$170.00Jan 15$14.70$18.20$16.45$24.52 06/15$14.85–$27.05$16.45--
$170.00Jun 17$21.00$25.40$23.20$26.40 06/24$21.50–$33.25$23.20--
$170.00Jan 21$28.00$31.50$29.75$38.25 06/22$28.45–$39.25$29.75--
$165.00Jul 17$0.00$0.50$0.25$0.10 07/10$0.18–$11.00$0.10--
$165.00Aug 21$3.70$4.20$3.95$3.70 07/10$3.55–$14.00$3.70--
$165.00Sep 18$5.80$7.30$6.55$5.48 07/06$5.20–$17.40$5.80--
$165.00Jan 15$12.40$16.00$14.20$22.64 06/15$13.05–$24.00$14.20--
$165.00Jan 21$26.00$29.20$27.60$41.85 05/26$26.00–$36.50$27.60--
$210.00Sep 18$28.80$31.30$30.05$25.30 07/09$25.55–$52.35$28.80--
$160.00Jul 17$0.00$0.95$0.48$0.10 07/10$0.10–$7.95$0.10--
$160.00Aug 21$2.70$3.70$3.20$2.67 07/10$2.50–$11.00$2.7037
$160.00Sep 18$4.60$5.90$5.25$4.92 07/10$4.40–$14.55$4.92--
$160.00Dec 18$10.30$11.30$10.80$11.50 07/02$9.45–$19.75$10.8015
$160.00Jan 15$10.50$14.40$12.45$12.90 07/08$11.40–$21.15$12.45--
$160.00Jun 17$17.00$20.50$18.75$19.00 07/02$17.75–$27.50$18.75--
$155.00Jul 17$0.00$0.35$0.18$0.15 07/10$0.10–$5.65$0.15--
$155.00Aug 21$2.00$2.40$2.20$1.95 07/10$1.80–$9.00$2.00--
$155.00Sep 18$3.50$4.70$4.10$3.92 07/10$3.28–$12.10$3.92--
$155.00Dec 18$8.00$9.60$8.80$8.85 07/09$8.25–$17.15$8.80--
$155.00Jan 15$8.90$12.50$10.70$18.10 06/22$10.10–$18.45$10.70--
$150.00Jul 17$0.00$0.75$0.38$0.10 07/06$0.13–$3.65$0.10--
$150.00Aug 21$0.25$2.05$1.15$1.65 07/07$1.15–$6.80$1.15--
$150.00Sep 18$2.00$3.70$2.85$2.80 07/10$2.70–$9.90$2.8050
$150.00Dec 18$6.40$9.90$8.15$8.00 07/10$6.80–$14.90$8.00--
$150.00Jan 15$7.40$10.90$9.15$11.69 06/30$8.45–$16.10$9.15--
$150.00Jun 17$13.30$17.30$15.30$21.62 06/18$13.65–$22.50$15.30--
$150.00Jan 21$19.50$22.30$20.90$26.00 06/03$19.75–$28.00$20.90--
$145.00Jul 17$0.00$0.75$0.38$0.31 06/30$0.13–$2.45$0.31--
$145.00Aug 21$0.05$3.20$1.63$1.42 07/07$1.08–$5.65$1.42--
$145.00Sep 18$0.85$3.00$1.93$2.48 07/02$1.93–$7.85$1.93--
$145.00Dec 18$5.10$8.60$6.85$7.90 07/01$5.85–$12.55$6.85--
$145.00Jan 15$6.20$9.90$8.05$7.00 07/09$7.15–$14.35$7.00--
$145.00Jun 17$11.00$15.80$13.40$19.57 06/12$12.10–$20.25$13.40--
$145.00Jan 21$17.50$20.40$18.95$27.20 06/08$18.00–$25.75$18.95--
$230.00Sep 18$44.30$47.50$45.90$48.69 07/01$40.75–$71.45$45.90--
$140.00Jul 17$0.00$0.75$0.38$0.05 07/08$0.10–$1.53$0.05--
$140.00Aug 21$0.35$2.20$1.28$1.00 07/08$0.80–$4.10$1.00--
$140.00Sep 18$1.50$2.85$2.17$1.60 07/10$1.65–$6.30$1.60--
$140.00Dec 18$3.40$7.60$5.50$10.55 06/17$5.00–$11.20$5.50--
$140.00Jan 15$5.10$7.40$6.25$6.05 07/09$6.05–$12.60$6.05--
$135.00Jul 17$0.00$2.15$1.08$0.16 06/25$0.08–$1.08$0.16--
$135.00Aug 21$0.00$1.45$0.73$0.75 07/07$0.45–$2.95$0.73--
$135.00Sep 18$1.20$1.55$1.38$2.05 07/06$1.25–$4.90$1.38--
$135.00Dec 18$3.10$5.50$4.30$9.70 06/11$4.28–$9.15$4.30--
$135.00Jan 15$3.90$7.80$5.85$6.00 07/02$5.10–$10.90$5.85--
$135.00Jun 17$8.10$12.80$10.45$16.50 06/09$9.45–$16.00$10.45--
$135.00Jan 21$14.00$16.70$15.35$20.20 06/23$15.00–$21.75$15.35--
$240.00Aug 21$52.60$55.40$54.00$64.70 06/26$47.45–$78.25$54.00--
$240.00Sep 18$53.50$56.50$55.00$54.50 07/02$48.85–$81.40$54.50--
$130.00Jul 17$0.00$2.15$1.08$0.12 07/01$0.08–$1.10$0.12--
$130.00Aug 21$0.00$2.50$1.25$1.22 06/26$0.50–$1.98$1.22--
$130.00Sep 18$0.70$1.25$0.98$0.87 07/07$0.90–$3.38$0.87--
$130.00Dec 18$2.90$4.90$3.90$4.82 07/01$3.45–$7.55$3.90--
$130.00Jan 15$3.30$5.60$4.45$4.90 07/08$4.38–$8.95$4.45--
$130.00Jan 21$12.20$15.00$13.60$16.00 06/25$13.50–$19.05$13.60--
$125.00Jul 17$0.00$2.15$1.08$0.15 06/23$0.08–$1.08$0.15--
$125.00Aug 21$0.00$1.35$0.68$0.63 06/29$0.40–$1.80$0.63--
$125.00Sep 18$0.00$1.00$0.50$1.00 07/01$0.50–$2.55$0.50--
$125.00Dec 18$2.00$3.60$2.80$5.80 06/16$2.80–$6.05$2.80--
$125.00Jan 15$2.60$4.40$3.50$4.80 07/02$3.45–$7.05$3.5026
$125.00Jan 21$10.80$13.50$12.15$16.65 06/16$12.00–$17.00$12.15--
$250.00Sep 18$62.80$65.70$64.25$74.80 06/26$57.70–$91.10$64.25--
$120.00Jul 17$0.00$2.15$1.08$1.43 05/26$0.18–$1.10$1.08--
$120.00Aug 21$0.00$1.85$0.93$0.73 06/25$0.43–$1.65$0.73--
$120.00Sep 18$0.00$1.00$0.50$0.50 07/06$0.43–$1.88$0.50--
$120.00Dec 18$1.00$3.70$2.35$4.60 06/18$2.20–$5.70$2.35--
$120.00Jan 15$2.65$3.70$3.18$3.30 07/08$3.00–$5.90$3.18--
$115.00Jul 17$0.00$2.15$1.08$0.32 06/08$0.38–$1.08$0.32--
$260.00Sep 18$72.20$74.80$73.50$84.50 06/26$67.10–$83.95$73.50--

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 279
Total Puts 309
Put/Call Ratio 1.11
Net Difference -30

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,896
Total Puts 2,413
Average Put/Call Ratio 0.90
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