Tour v344
ILMN
ILLUMINA INC
$190.25 +1.66%
$189.00 (-0.66%)🌙
as of 07/16 06:36 PM
(7/15 18:44) ◀
|
Thursday, July 16, 2026 (6:36pm)
January 2026
|
▶ (7/17 18:41)
◀ 7/16 18:36 ▶

Option Volume

Detail
ℹ
Current (07/16) 587
Calls: 385 (66%)
Puts: 202 (34%)
Prior (07/15) 588
Calls: 279 (47%)
Puts: 309 (53%)
Current vs Prior -0.17%
Calls: +37.99% (Calls)
Puts: -34.63% (Puts)
Prior 7-Day Total 4,632
Calls: 2,519 (54%)
Puts: 2,113 (46%)
Prior 7-Day Average 661
Calls: 359 (54%)
Puts: 301 (46%)
Current vs Prior 7-Day Avg -11.29%
Calls: +6.99%
Puts: -33.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $888.0K
Calls: $805.7K (91%)
Puts: $82.3K (9%)
Prior (07/15) $524.4K
Calls: $364.0K (69%)
Puts: $160.4K (31%)
Current vs Prior +69.33%
Calls: +121.33%
Puts: -48.69%
Prior 7-Day Total $6.61M
Calls: $5.81M (88%)
Puts: $803.6K (12%)
Prior 7-Day Average $945.0K
Calls: $830.2K (88%)
Puts: $114.8K (12%)
Current vs Prior 7-Day Avg -6.03%
Calls: -2.95%
Puts: -28.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.52
Prior (07/15) 1.11
Current vs Prior -52.63%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -43.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 5,374
Calls: 4,820 (90%)
Puts: 554 (10%)
Prior (07/15) 4,485
Calls: 3,450 (77%)
Puts: 1,035 (23%)
Current vs Prior +19.82%
Prior 7-Day Total 37,080
Calls: 30,734 (83%)
Puts: 6,346 (17%)
Prior 7-Day Average 5,297
Calls: 4,390 (83%)
Puts: 906 (17%)
Current vs Prior 7-Day Avg +1.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.97% | 14.88%3.97% | 14.88%
Prior 4.33% | 14.24%4.33% | 14.24%
Current vs Prior -8.42% | +4.46%-8.42% | +4.46%
Prior 7-Day Avg 6.19% | 15.24%6.19% | 15.24%
Current vs 7-Day Avg -35.85% | -2.38%-35.85% | -2.38%
Prior 7-Day Eod 4.33% | 14.24%4.33% | 14.24%
Current vs 7-Day Eod -8.42% | +4.46%-8.42% | +4.46%
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 91% of dollar volume in calls ($805.7K) vs puts ($82.3K). Elevated premium activity with dollar volume up 69% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 53% - sentiment shifting bullish.

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 3 of results (avg 9.1%, best 8.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 1733.3036.20$34.758.3%50.9330
$160.00Aug 2131.7034.80$33.259.3%20.84--
$160.00Jul 1728.3031.20$29.759.7%20.93--
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1723.3026.00$24.6511.0%61.00123
$175.00Jul 1713.5016.00$14.7516.9%131.00193
$155.00Jul 1733.3036.20$34.758.3%50.9330
$160.00Jul 1728.3031.20$29.759.7%20.93--
$160.00Aug 2131.7034.80$33.259.3%20.84--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 171.304.00$2.65101.9%60.55--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 247, top 115)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2111.5014.10$12.8020.3%170.5347
$200.00Aug 217.909.30$8.6016.3%140.4170
$175.00Jul 1713.5016.00$14.7516.9%131.00193
$180.00Aug 2116.9019.40$18.1513.8%110.6537
$210.00Aug 214.206.40$5.3041.5%80.2978
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 211.502.30$1.9042.1%1150.1116
$190.00Jul 171.304.00$2.65101.9%60.55--
$180.00Jul 170.000.25$0.13192.3%30.05--
$175.00Aug 215.606.40$6.0013.3%30.2884
$180.00Aug 217.308.90$8.1019.8%20.3517

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 81.7%, max 343.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 21260.7%58.8%343.5%4--
$165.00Jul 17Aug 21159.3%53.1%200.3%12123
$175.00Jul 17Aug 2175.5%52.0%45.2%14193
$195.00Jul 17Aug 2179.2%54.9%44.2%762
$185.00Jul 17Aug 2175.4%52.7%43.1%9565
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 17Aug 2161.4%53.0%15.8%517
$190.00Jul 17Aug 2158.1%52.3%10.9%711

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 5.90, avg 2.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Aug 21$1.70$8.30$1.704.88$211.70
$195.00$200.00Jul 17$0.87$4.13$0.874.75$195.87
$190.00$195.00Jul 17$0.90$4.10$0.904.56$190.90
$200.00$210.00Aug 21$3.30$6.70$3.302.03$203.30
$195.00$200.00Aug 21$2.00$3.00$2.001.50$197.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$155.00Aug 21$1.45$8.55$1.455.90$163.55
$170.00$165.00Aug 21$1.25$3.75$1.253.00$168.75
$190.00$180.00Jul 17$2.52$7.48$2.522.97$187.48
$175.00$170.00Aug 21$1.40$3.60$1.402.57$173.60
$180.00$175.00Aug 21$2.10$2.90$2.101.38$177.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 99.00, avg 6.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$175.00Jul 17$9.90$9.90$0.1099.00$174.90
$175.00$185.00Jul 17$9.45$9.45$0.5517.18$184.45
$160.00$165.00Aug 21$4.35$4.35$0.656.69$164.35
$165.00$175.00Aug 21$7.55$7.55$2.453.08$172.55
$185.00$190.00Jul 17$3.40$3.40$1.602.12$188.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$180.00Aug 21$4.60$4.60$5.400.85$185.40
$180.00$175.00Aug 21$2.10$2.10$2.900.72$177.90
$175.00$170.00Aug 21$1.40$1.40$3.600.39$173.60
$190.00$180.00Jul 17$2.52$2.52$7.480.34$187.48
$170.00$165.00Aug 21$1.25$1.25$3.750.33$168.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $7.92, cheapest $3.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$3.50260.7%58.8%
$165.00Jul 17Aug 21$4.25159.3%53.1%
$175.00Jul 17Aug 21$6.6075.5%52.0%
$200.00Jul 17Aug 21$8.4765.8%54.3%
$195.00Jul 17Aug 21$9.6079.2%54.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 17Aug 21$7.9761.4%53.0%
$190.00Jul 17Aug 21$10.0558.1%52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.39% of stock, avg 12.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Jul 17$1.90$2.65$4.55$185.45$194.552.39%
$190.00Aug 21$12.80$12.70$25.50$164.50$215.5013.40%
$180.00Aug 21$18.15$8.10$26.25$153.75$206.2513.80%
$175.00Aug 21$21.35$6.00$27.35$147.65$202.3514.38%
$165.00Aug 21$28.90$3.35$32.25$132.75$197.2516.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 3.65% of stock, avg 7.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$165.00Aug 21$3.60$3.35$6.95$158.05$226.95
$220.00$170.00Aug 21$3.60$4.60$8.20$161.80$228.20
$210.00$165.00Aug 21$5.30$3.35$8.65$156.35$218.65
$220.00$175.00Aug 21$3.60$6.00$9.60$165.40$229.60
$210.00$170.00Aug 21$5.30$4.60$9.90$160.10$219.90
$210.00$175.00Aug 21$5.30$6.00$11.30$163.70$221.30
$220.00$180.00Aug 21$3.60$8.10$11.70$168.30$231.70
$200.00$165.00Aug 21$8.60$3.35$11.95$153.05$211.95
$200.00$170.00Aug 21$8.60$4.60$13.20$156.80$213.20
$210.00$180.00Aug 21$5.30$8.10$13.40$166.60$223.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 9.00, avg credit $4.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180185/190Aug 21$4.50$0.509.00$175.50$189.50
165/170175/180Aug 21$4.45$0.558.09$165.55$179.45
170/175180/185Aug 21$4.35$0.656.69$170.65$184.35
175/180190/195Aug 21$4.30$0.706.14$175.70$194.30
165/170180/185Aug 21$4.20$0.805.25$165.80$184.20
175/180195/200Aug 21$4.10$0.904.56$175.90$199.10
180/190200/210Aug 21$7.90$2.103.76$182.10$207.90
170/175185/190Aug 21$3.80$1.203.17$171.20$188.80
165/170185/190Aug 21$3.65$1.352.70$166.35$188.65
170/175190/195Aug 21$3.60$1.402.57$171.40$193.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Aug 21$0.20$4.8024.00
$190.00$195.00$200.00Aug 21$0.20$4.8024.00
$165.00$175.00$185.00Jul 17$0.45$9.5521.22
$175.00$180.00$185.00Aug 21$0.25$4.7519.00
$180.00$185.00$190.00Aug 21$0.55$4.458.09
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.15$4.8532.33
$170.00$175.00$180.00Aug 21$0.70$4.306.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.45, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$1.90$8.10
$200.00$210.001:2Aug 21-$2.00$8.00
$165.00$175.001:2Jul 17-$4.85$5.15
$190.00$195.001:2Jul 17-$0.10$4.90
$175.00$185.001:2Jul 17$4.15$5.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Aug 21-$0.45$9.55
$190.00$180.001:2Aug 21-$3.50$6.50
$170.00$165.001:2Aug 21-$2.10$2.90
$175.00$170.001:2Aug 21-$3.20$1.80
$180.00$175.001:2Aug 21-$3.90$1.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.89%, avg 2.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 21$9.300.472.5%4.89%7.39%1--
$200.00Aug 21$7.900.415.1%4.15%9.28%1470
$210.00Aug 21$4.200.2910.4%2.21%12.59%878
$220.00Aug 21$3.000.2115.6%1.58%17.21%372
$195.00Jul 17$0.200.232.5%0.11%2.60%662

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 $68.60/$71.50) — try a limit near $70.05. Also watch the $150.00 08-21 call last traded $44.30 on 07/07 (now $40.50/$43.10) — try a limit near $41.80; the $180.00 01-15 call last traded $35.40 on 07/09 (now $32.00/$34.50) — try a limit near $33.25. Most tradeable put: the $160.00 12-18 put last traded $11.50 on 07/02 (now $9.80/$10.60) — try a limit near $10.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$1.40$2.40$1.90$4.80 07/10$0.73–$9.15$1.90--
$190.00Aug 21$11.50$14.10$12.80$15.00 07/10$3.65–$17.25$12.8047
$190.00Sep 18$15.00$17.20$16.10$18.05 07/09$5.30–$20.45$16.10--
$190.00Dec 18$24.60$27.00$25.80$27.50 07/10$12.15–$29.25$25.80--
$190.00Jan 15$26.90$30.20$28.55$26.95 07/08$13.85–$31.65$26.95--
$190.00Jan 21$48.00$52.50$50.25$53.75 07/09$31.50–$53.55$50.25--
$195.00Jul 17$0.20$1.80$1.00$3.10 07/10$0.40–$6.35$1.0062
$195.00Aug 21$9.30$11.90$10.60$11.80 07/10$2.80–$15.00$10.60--
$195.00Sep 18$12.80$14.90$13.85$15.76 07/09$4.40–$18.00$13.85--
$195.00Dec 18$22.70$24.70$23.70$24.06 07/10$10.90–$27.30$23.7068
$195.00Jan 15$24.60$27.90$26.25$12.80 06/08$12.55–$29.65$24.60--
$195.00Jan 21$46.00$50.00$48.00$51.75 07/09$29.75–$51.50$48.00--
$185.00Jul 17$4.20$6.40$5.30$8.70 07/10$0.98–$12.35$5.30565
$185.00Aug 21$13.90$16.50$15.20$18.00 07/09$4.20–$19.80$15.20--
$185.00Sep 18$17.60$19.70$18.65$21.25 07/10$6.20–$23.05$18.6561
$185.00Dec 18$26.90$30.20$28.55$28.96 07/10$13.60–$31.85$28.55--
$185.00Jan 15$29.40$32.00$30.70$23.60 06/30$15.30–$34.20$29.40--
$185.00Jun 17$39.00$42.30$40.65$38.87 07/02$23.00–$44.00$39.00--
$185.00Jan 21$50.00$54.00$52.00$51.50 07/08$33.25–$56.00$51.50--
$200.00Jul 17$0.05$0.20$0.13$0.95 07/10$0.13–$4.85$0.13--
$200.00Aug 21$7.90$9.30$8.60$8.70 07/10$2.58–$12.70$8.6070
$200.00Sep 18$10.90$12.90$11.90$14.28 07/10$3.70–$14.95$11.90--
$200.00Dec 18$20.20$22.60$21.40$22.00 07/10$9.70–$25.00$21.40--
$200.00Jan 15$22.60$25.70$24.15$25.90 07/10$11.55–$27.15$24.15--
$200.00Jun 17$32.50$36.10$34.30$37.00 07/09$18.75–$37.50$34.30--
$200.00Jan 21$46.20$47.80$47.00$45.40 07/02$28.50–$49.25$46.20--
$180.00Jul 17$8.30$11.50$9.90$12.20 07/10$1.63–$16.40$9.90--
$180.00Aug 21$16.90$19.40$18.15$17.00 07/08$5.85–$23.15$17.0037
$180.00Sep 18$20.30$23.50$21.90$21.10 07/10$7.70–$25.80$21.10231
$180.00Dec 18$29.00$32.60$30.80$32.20 07/10$15.00–$34.45$30.80--
$180.00Jan 15$32.00$34.50$33.25$35.40 07/09$16.70–$36.90$33.25492
$180.00Jun 17$41.50$45.10$43.30$36.00 06/25$25.00–$46.75$41.50--
$180.00Jan 21$52.50$56.50$54.50$58.93 07/09$34.75–$58.25$54.50--
$175.00Jul 17$13.50$16.00$14.75$16.22 07/10$2.20–$20.45$14.75193
$175.00Aug 21$20.10$22.60$21.35$26.58 07/09$7.20–$26.30$21.35--
$175.00Sep 18$23.20$25.60$24.40$25.27 07/06$8.95–$29.45$24.40--
$175.00Dec 18$32.20$35.40$33.80$27.85 07/01$16.60–$37.60$32.20--
$175.00Jan 15$34.70$37.50$36.10$39.40 07/06$18.40–$40.10$36.1048
$175.00Jun 17$44.00$47.10$45.55$41.00 06/25$26.75–$49.70$44.00--
$175.00Jan 21$54.50$58.60$56.55$55.77 07/02$36.75–$60.75$55.77--
$210.00Jul 17$0.00$0.90$0.45$0.35 07/10$0.18–$1.48$0.35--
$210.00Aug 21$4.20$6.40$5.30$7.71 07/10$1.38–$9.20$5.3078
$210.00Sep 18$8.20$9.50$8.85$10.73 07/10$2.60–$12.05$8.85148
$210.00Dec 18$16.30$18.90$17.60$19.50 07/06$7.90–$20.80$17.60--
$210.00Jan 15$18.90$21.20$20.05$21.40 07/10$9.20–$23.10$20.05--
$210.00Jun 17$28.50$32.00$30.25$33.54 07/09$16.25–$33.55$30.25--
$210.00Jan 21$40.00$44.50$42.25$42.48 07/10$25.75–$45.50$42.25--
$170.00Jul 17$18.80$21.00$19.90$25.00 07/06$3.70–$25.20$19.90--
$170.00Aug 21$24.00$26.70$25.35$29.81 07/09$8.95–$30.20$25.35--
$170.00Sep 18$26.60$29.40$28.00$29.09 07/10$10.65–$32.60$28.00--
$170.00Dec 18$35.10$38.30$36.70$40.22 07/06$17.70–$40.65$36.70--
$170.00Jan 15$37.50$40.70$39.10$41.69 07/07$20.10–$42.55$39.10--
$170.00Jun 17$46.50$49.80$48.15$48.62 07/10$28.75–$52.35$48.15--
$170.00Jan 21$57.00$61.50$59.25$62.50 07/09$38.75–$63.25$59.25--
$165.00Jul 17$23.30$26.00$24.65$30.00 07/09$5.20–$29.85$24.65123
$165.00Aug 21$27.20$30.60$28.90$20.76 06/30$10.85–$34.05$27.20--
$165.00Sep 18$30.20$33.10$31.65$33.70 07/07$12.85–$36.40$31.65--
$165.00Dec 18$38.10$41.20$39.65$29.83 06/26$20.30–$44.05$38.10--
$165.00Jan 15$40.50$43.70$42.10$43.60 07/07$22.20–$46.10$42.10--
$165.00Jun 17$49.50$53.20$51.35$34.56 06/12$30.75–$55.00$49.50--
$165.00Jan 21$59.50$63.50$61.50$52.75 06/24$40.75–$65.50$59.50--
$220.00Jul 17$0.00$1.25$0.63$0.10 07/10$0.10–$1.17$0.10--
$220.00Aug 21$3.00$4.20$3.60$5.05 07/09$0.90–$6.20$3.6072
$220.00Sep 18$5.50$6.90$6.20$8.90 07/09$2.13–$8.60$6.20--
$220.00Dec 18$13.60$15.60$14.60$16.95 07/09$6.35–$16.95$14.60--
$220.00Jan 15$15.80$17.90$16.85$18.10 07/10$6.90–$19.80$16.85113
$220.00Jun 17$25.50$28.60$27.05$28.85 07/06$15.00–$29.95$27.055
$220.00Jan 21$36.50$41.00$38.75$38.01 07/02$23.25–$42.15$38.01--
$160.00Jul 17$28.30$31.20$29.75$30.03 07/10$7.35–$35.00$29.75--
$160.00Aug 21$31.70$34.80$33.25$23.65 06/30$13.20–$38.40$31.70--
$160.00Sep 18$33.90$37.10$35.50$39.35 07/09$15.00–$40.20$35.50302
$160.00Dec 18$41.40$44.60$43.00$24.02 06/18$22.55–$47.15$41.40--
$160.00Jan 15$43.70$46.50$45.10$44.05 07/08$24.30–$48.90$44.05--
$160.00Jun 17$52.00$56.40$54.20$55.64 07/06$32.75–$57.95$54.20--
$160.00Jan 21$62.50$66.50$64.50$67.50 07/06$43.25–$68.25$64.50--
$155.00Jul 17$33.30$36.20$34.75$26.50 06/25$10.10–$39.75$33.3030
$155.00Aug 21$35.70$39.10$37.40$29.58 06/29$15.85–$42.30$35.70--
$155.00Sep 18$38.10$41.10$39.60$43.60 07/09$16.85–$44.35$39.60--
$155.00Dec 18$44.80$47.70$46.25$25.00 06/18$24.75–$50.80$44.80--
$155.00Jan 15$47.00$49.80$48.40$45.00 07/08$26.65–$52.55$47.00--
$155.00Jun 17$55.00$58.70$56.85$46.45 06/24$35.25–$60.95$55.00--
$155.00Jan 21$65.00$69.00$67.00$48.36 06/05$44.75–$71.00$65.00--
$230.00Aug 21$0.90$3.90$2.40$3.50 07/10$0.68–$4.05$2.40--
$230.00Sep 18$2.95$6.00$4.47$6.70 07/09$1.42–$6.50$4.47--
$230.00Dec 18$11.50$12.90$12.20$11.64 07/08$5.05–$13.95$11.64--
$230.00Jan 15$12.90$15.50$14.20$15.30 07/10$5.70–$16.95$14.201.6K
$230.00Jan 21$33.50$37.20$35.35$31.80 07/01$21.00–$38.50$33.50--
$150.00Jul 17$38.30$41.40$39.85$37.90 07/08$13.05–$44.60$38.30--
$150.00Aug 21$40.50$43.10$41.80$44.30 07/07$19.20–$46.80$41.8038
$150.00Sep 18$42.00$45.00$43.50$46.90 07/09$19.95–$48.25$43.50--
$150.00Dec 18$48.30$51.70$50.00$51.25 07/07$27.30–$54.50$50.00--
$150.00Jan 15$50.40$53.60$52.00$53.05 07/10$29.15–$56.25$52.00--
$150.00Jun 17$58.50$62.40$60.45$50.90 06/24$37.75–$64.50$58.50--
$150.00Jan 21$68.60$71.50$70.05$70.68 07/10$47.25–$74.25$70.05190
$145.00Jul 17$44.10$45.90$45.00$33.96 06/26$16.70–$49.85$44.10--
$145.00Aug 21$45.30$47.50$46.40$36.94 06/26$22.65–$51.10$45.30--
$145.00Sep 18$46.40$49.50$47.95$45.40 07/08$22.95–$52.90$46.40--
$145.00Dec 18$52.30$55.30$53.80$53.70 07/10$29.95–$58.20$53.70--
$145.00Jan 15$54.10$57.10$55.60$49.22 06/25$31.70–$59.85$54.10--
$145.00Jan 21$70.50$74.50$72.50$49.09 06/08$49.00–$77.25$70.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$1.30$4.00$2.65$4.10 07/10$2.23–$31.75$2.65--
$190.00Aug 21$11.70$13.70$12.70$13.30 07/08$11.80–$31.25$12.7011
$190.00Sep 18$14.40$17.50$15.95$15.55 07/09$14.25–$35.05$15.55--
$190.00Jan 15$23.60$26.70$25.15$29.44 06/29$23.45–$40.70$25.15--
$195.00Jul 17$4.20$7.10$5.65$7.20 07/09$5.40–$36.55$5.65--
$195.00Aug 21$14.50$16.50$15.50$15.51 07/10$13.90–$35.35$15.50--
$195.00Sep 18$17.50$19.70$18.60$17.50 07/06$16.70–$39.10$17.50--
$195.00Dec 18$24.90$26.40$25.65$24.40 07/09$24.00–$43.20$24.90--
$185.00Jul 17$0.40$2.00$1.20$2.30 07/10$0.73–$27.05$1.20--
$185.00Aug 21$9.40$11.10$10.25$10.04 07/10$9.25–$27.15$10.04--
$185.00Sep 18$12.40$14.90$13.65$13.15 07/09$11.95–$31.00$13.15--
$185.00Jan 15$20.90$24.40$22.65$22.30 07/10$21.25–$37.15$22.30--
$185.00Jun 17$27.40$31.00$29.20$30.75 07/02$28.25–$42.50$29.20--
$200.00Jul 17$9.20$11.80$10.50$10.70 07/06$8.75–$41.45$10.50--
$200.00Aug 21$17.50$19.60$18.55$18.20 07/09$16.65–$39.85$18.20--
$200.00Jan 15$29.70$32.30$31.00$43.00 06/04$28.60–$48.45$31.00--
$180.00Jul 17$0.00$0.25$0.13$3.11 07/08$0.13–$22.60$0.13--
$180.00Aug 21$7.30$8.90$8.10$7.60 07/09$7.30–$23.25$7.6017
$180.00Sep 18$10.20$12.40$11.30$10.59 07/09$9.90–$26.90$10.59--
$180.00Dec 18$16.90$20.10$18.50$20.90 07/01$16.55–$32.15$18.50--
$180.00Jan 15$18.40$21.60$20.00$20.00 07/10$18.80–$33.55$20.0020
$180.00Jan 21$31.50$36.50$34.00$44.30 06/22$32.50–$45.25$34.00--
$175.00Jul 17$0.00$0.10$0.05$1.50 07/08$0.05–$18.20$0.05--
$175.00Aug 21$5.60$6.40$6.00$6.37 07/09$5.75–$19.90$6.0084
$175.00Sep 18$8.30$10.40$9.35$8.20 07/09$8.15–$23.65$8.30--
$175.00Dec 18$14.00$16.20$15.10$20.90 06/29$14.95–$28.85$15.10--
$175.00Jan 15$16.90$19.30$18.10$17.80 07/10$16.75–$30.45$17.80--
$210.00Sep 18$26.80$29.10$27.95$25.30 07/09$25.55–$52.35$26.80--
$170.00Jul 17$0.00$1.60$0.80$0.25 07/10$0.22–$14.20$0.25--
$170.00Aug 21$4.30$4.90$4.60$4.90 07/09$4.55–$16.75$4.60--
$170.00Sep 18$5.70$9.30$7.50$7.90 07/09$6.50–$20.60$7.50--
$170.00Dec 18$12.50$16.00$14.25$13.40 07/09$12.40–$25.65$13.40--
$170.00Jan 15$14.90$16.70$15.80$24.52 06/15$14.85–$27.05$15.80--
$170.00Jun 17$21.70$23.70$22.70$26.40 06/24$21.50–$33.25$22.70--
$170.00Jan 21$27.00$31.50$29.25$38.25 06/22$28.45–$39.25$29.25--
$165.00Jul 17$0.00$0.50$0.25$0.10 07/10$0.18–$11.00$0.10--
$165.00Aug 21$3.00$3.70$3.35$3.70 07/10$3.35–$14.00$3.35--
$165.00Sep 18$5.20$7.20$6.20$5.48 07/06$5.20–$17.40$5.48--
$165.00Jan 15$12.20$15.70$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$2.15$1.08$0.10 07/10$0.10–$7.95$0.10--
$160.00Aug 21$2.25$4.00$3.13$2.67 07/10$2.50–$11.00$2.67--
$160.00Sep 18$4.00$5.30$4.65$4.92 07/10$4.40–$14.55$4.65--
$160.00Dec 18$9.80$10.60$10.20$11.50 07/02$9.45–$19.75$10.2032
$160.00Jan 15$10.40$14.10$12.25$12.90 07/08$11.40–$21.15$12.25--
$160.00Jun 17$16.90$19.40$18.15$19.00 07/02$17.75–$27.50$18.1581
$155.00Jul 17$0.00$2.15$1.08$0.15 07/10$0.10–$5.65$0.15--
$155.00Aug 21$1.50$2.30$1.90$1.95 07/10$1.80–$9.00$1.9016
$155.00Sep 18$3.10$4.60$3.85$3.92 07/10$3.28–$12.10$3.85--
$155.00Dec 18$8.30$10.30$9.30$8.85 07/09$8.25–$17.15$8.85--
$155.00Jan 15$9.00$12.40$10.70$18.10 06/22$10.10–$18.45$10.70--
$230.00Sep 18$42.10$45.00$43.55$48.69 07/01$40.75–$71.45$43.55--
$150.00Jul 17$0.00$2.15$1.08$0.10 07/06$0.13–$3.65$0.10--
$150.00Aug 21$1.15$1.75$1.45$1.65 07/07$1.15–$6.80$1.45--
$150.00Sep 18$1.40$4.30$2.85$2.80 07/10$2.70–$9.90$2.8050
$150.00Dec 18$6.00$9.10$7.55$8.00 07/10$6.80–$14.90$7.55--
$150.00Jan 15$7.50$10.60$9.05$11.69 06/30$8.45–$16.10$9.05--
$150.00Jun 17$12.60$16.80$14.70$21.62 06/18$13.65–$22.50$14.70--
$150.00Jan 21$20.10$22.50$21.30$26.00 06/03$19.75–$28.00$21.30--
$145.00Jul 17$0.00$2.15$1.08$0.31 06/30$0.13–$2.45$0.31--
$145.00Aug 21$0.75$3.10$1.93$1.42 07/07$1.08–$5.65$1.42--
$145.00Sep 18$1.70$2.90$2.30$2.48 07/02$1.93–$7.85$2.30--
$145.00Dec 18$4.80$8.00$6.40$7.90 07/01$5.85–$12.55$6.40--
$145.00Jan 15$7.00$8.90$7.95$7.00 07/09$7.15–$14.35$7.00--
$145.00Jun 17$11.10$15.30$13.20$19.57 06/12$12.10–$20.25$13.20--
$145.00Jan 21$16.90$20.50$18.70$27.20 06/08$18.00–$25.75$18.70--
$240.00Aug 21$49.20$52.80$51.00$64.70 06/26$47.45–$78.25$51.00--
$240.00Sep 18$51.10$53.40$52.25$54.50 07/02$48.85–$81.40$52.25--
$140.00Jul 17$0.00$2.15$1.08$0.05 07/08$0.10–$1.53$0.0569
$140.00Aug 21$0.50$2.90$1.70$1.00 07/08$0.80–$4.10$1.00--
$140.00Sep 18$1.40$2.45$1.93$1.60 07/10$1.65–$6.30$1.60--
$140.00Dec 18$3.80$7.40$5.60$10.55 06/17$5.00–$11.20$5.60--
$140.00Jan 15$5.80$7.10$6.45$6.05 07/09$6.05–$12.60$6.0596
$135.00Jul 17$0.00$2.15$1.08$0.16 06/25$0.08–$1.08$0.16--
$135.00Aug 21$0.30$1.75$1.02$0.75 07/07$0.45–$2.95$0.75--
$135.00Sep 18$0.85$1.75$1.30$2.05 07/06$1.25–$4.90$1.30--
$135.00Dec 18$3.90$5.50$4.70$9.70 06/11$4.28–$9.15$4.70--
$135.00Jan 15$4.80$6.50$5.65$6.00 07/02$5.10–$10.90$5.65--
$135.00Jun 17$8.00$11.20$9.60$16.50 06/09$9.45–$16.00$9.60--
$135.00Jan 21$13.00$18.00$15.50$20.20 06/23$15.00–$21.75$15.50--
$250.00Sep 18$60.20$62.50$61.35$74.80 06/26$57.70–$91.10$61.35--
$130.00Jul 17$0.00$2.15$1.08$0.12 07/01$0.08–$1.10$0.12--
$130.00Aug 21$0.00$1.75$0.88$1.22 06/26$0.50–$1.98$0.88--
$130.00Sep 18$0.55$1.40$0.98$0.87 07/07$0.90–$3.38$0.87--
$130.00Dec 18$3.10$4.90$4.00$4.82 07/01$3.45–$7.55$4.00--
$130.00Jan 15$3.90$5.50$4.70$4.90 07/08$4.38–$8.95$4.70--
$130.00Jan 21$11.50$16.00$13.75$16.00 06/25$13.50–$19.05$13.75--
$125.00Jul 17$0.00$2.15$1.08$0.15 06/23$0.08–$1.08$0.1517
$125.00Aug 21$0.00$1.95$0.98$0.63 06/29$0.40–$1.80$0.63--
$125.00Sep 18$0.15$1.00$0.57$1.00 07/01$0.50–$2.53$0.57--
$125.00Dec 18$2.45$3.70$3.08$5.80 06/16$2.80–$6.05$3.08--
$125.00Jan 15$3.10$4.60$3.85$4.80 07/02$3.45–$7.05$3.85--
$125.00Jan 21$10.20$14.60$12.40$16.65 06/16$12.00–$17.00$12.40--
$260.00Sep 18$68.90$72.20$70.55$84.50 06/26$67.10–$83.95$70.55--
$120.00Jul 17$0.00$2.15$1.08$1.43 05/26$0.18–$1.10$1.08--
$120.00Aug 21$0.00$2.00$1.00$0.73 06/25$0.43–$1.65$0.73--
$120.00Sep 18$0.20$0.80$0.50$0.50 07/06$0.43–$1.88$0.50--
$120.00Dec 18$1.90$3.20$2.55$4.60 06/18$2.20–$5.70$2.55--
$120.00Jan 15$2.60$4.30$3.45$3.30 07/08$3.00–$5.90$3.30--
$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 385
Total Puts 202
Put/Call Ratio 0.52
Net Difference 183

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,519
Total Puts 2,113
Average Put/Call Ratio 0.92
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