Tour v346
ILMN
ILLUMINA INC
$186.65 -1.89%
$186.42 (-0.12%)🌙
as of 07/17 06:41 PM
(7/16 18:36) ◀
|
Friday, July 17, 2026 (6:41pm)
January 2026
|
▶ (7/20 18:40)
◀ 7/17 18:41 ▶

Option Volume

Detail
ℹ
Current (07/17) 1,092
Calls: 980 (90%)
Puts: 112 (10%)
Prior (07/16) 587
Calls: 385 (66%)
Puts: 202 (34%)
Current vs Prior +86.03%
Calls: +154.55% (Calls)
Puts: -44.55% (Puts)
Prior 7-Day Total 4,633
Calls: 2,510 (54%)
Puts: 2,123 (46%)
Prior 7-Day Average 661
Calls: 358 (54%)
Puts: 303 (46%)
Current vs Prior 7-Day Avg +64.99%
Calls: +173.31%
Puts: -63.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $2.69M
Calls: $2.65M (99%)
Puts: $37.8K (1%)
Prior (07/16) $888.0K
Calls: $805.7K (91%)
Puts: $82.3K (9%)
Current vs Prior +202.84%
Calls: +229.07%
Puts: -54.05%
Prior 7-Day Total $6.61M
Calls: $5.76M (87%)
Puts: $852.5K (13%)
Prior 7-Day Average $944.8K
Calls: $823.0K (87%)
Puts: $121.8K (13%)
Current vs Prior 7-Day Avg +184.64%
Calls: +222.17%
Puts: -68.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.11
Prior (07/16) 0.52
Current vs Prior -78.22%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -87.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 4,496
Calls: 3,217 (72%)
Puts: 1,279 (28%)
Prior (07/16) 5,374
Calls: 4,820 (90%)
Puts: 554 (10%)
Current vs Prior -16.34%
Prior 7-Day Total 35,017
Calls: 28,807 (82%)
Puts: 6,210 (18%)
Prior 7-Day Average 5,002
Calls: 4,115 (82%)
Puts: 887 (18%)
Current vs Prior 7-Day Avg -10.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.78% | 14.68%2.78% | 14.68%
Prior 3.97% | 14.88%3.97% | 14.88%
Current vs Prior +269.91% | +21.74%-30.07% | -1.31%
Prior 7-Day Avg 5.71% | 15.10%5.71% | 15.10%
Current vs 7-Day Avg +157.24% | +19.94%-51.37% | -2.77%
Prior 7-Day Eod 3.97% | 14.88%3.97% | 14.88%
Current vs 7-Day Eod +269.91% | +21.74%-30.07% | -1.31%
Sentiment BEARISHBULLISH

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 99% of dollar volume in calls ($2.65M) vs puts ($37.8K). Massive premium surge with dollar volume up 203% vs prior. Dollar volume significantly above 7-day average (185% higher). Above-average activity with volume up 86% vs prior.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 3 of results (avg 9.2%, best 9.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1734.8038.10$36.459.1%110.9190
$150.00Aug 2136.9040.40$38.659.1%50.91--
$155.00Jul 1729.8032.80$31.309.6%60.9126
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. 21 found (avg delta 0.78, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1715.6017.80$16.7013.2%150.9473
$160.00Jul 1724.8027.80$26.3011.4%200.9352
$165.00Jul 1719.8023.20$21.5015.8%10.91--
$150.00Jul 1734.8038.10$36.459.1%110.9190
$155.00Jul 1729.8032.80$31.309.6%60.9126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1711.5015.20$13.3527.7%20.942
$190.00Jul 171.504.30$2.9096.6%130.87111
$195.00Jul 176.5010.00$8.2542.4%30.7918
$200.00Aug 2118.3021.80$20.0517.5%10.62--
$195.00Aug 2115.8018.40$17.1015.2%30.57--

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 602, top 242)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 170.953.60$2.28116.2%2420.76570
$175.00Jul 179.8013.30$11.5530.3%260.84192
$190.00Jul 170.000.40$0.20200.0%260.13174
$180.00Jul 175.108.10$6.6045.5%230.79178
$160.00Jul 1724.8027.80$26.3011.4%200.9352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 210.601.85$1.23101.6%400.0820
$185.00Jul 170.000.70$0.35200.0%210.25367
$190.00Jul 171.504.30$2.9096.6%130.87111
$155.00Aug 211.502.55$2.0351.7%40.12--
$195.00Jul 176.5010.00$8.2542.4%30.7918

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 1308.8%, max 3859.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 212125.5%53.7%3859.0%1690
$160.00Jul 17Aug 211374.4%55.7%2368.6%2861
$165.00Jul 17Aug 211191.6%52.4%2173.2%311
$210.00Jul 17Aug 211040.9%52.2%1894.5%18293
$175.00Jul 17Aug 21880.3%54.9%1504.4%27192
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Aug 21880.3%54.9%1504.4%2124
$195.00Jul 17Aug 21716.0%55.0%1200.6%618
$200.00Jul 17Aug 21578.7%56.8%918.5%32
$190.00Jul 17Aug 21215.3%51.5%318.2%15123
$185.00Jul 17Aug 21165.9%52.5%216.3%22390

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 6.69, avg 2.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Aug 21$1.40$8.60$1.406.14$211.40
$195.00$200.00Jul 17$1.00$4.00$1.004.00$196.00
$190.00$195.00Aug 21$1.15$3.85$1.153.35$191.15
$195.00$200.00Aug 21$1.30$3.70$1.302.85$196.30
$200.00$210.00Aug 21$3.55$6.45$3.551.82$203.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 21$0.65$4.35$0.656.69$164.35
$155.00$150.00Aug 21$0.80$4.20$0.805.25$154.20
$160.00$155.00Aug 21$1.00$4.00$1.004.00$159.00
$175.00$170.00Aug 21$1.80$3.20$1.801.78$173.20
$170.00$165.00Aug 21$1.82$3.18$1.821.75$168.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 24.00, avg 3.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Jul 17$4.80$4.80$0.2024.00$164.80
$165.00$170.00Jul 17$4.80$4.80$0.2024.00$169.80
$150.00$160.00Aug 21$8.70$8.70$1.306.69$158.70
$180.00$185.00Jul 17$4.32$4.32$0.686.35$184.32
$160.00$165.00Aug 21$3.95$3.95$1.053.76$163.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$190.00Aug 21$3.15$3.15$1.851.70$191.85
$200.00$195.00Aug 21$2.95$2.95$2.051.44$197.05
$190.00$185.00Aug 21$2.70$2.70$2.301.17$187.30
$190.00$185.00Jul 17$2.55$2.55$2.451.04$187.45
$185.00$175.00Aug 21$3.95$3.95$6.050.65$181.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $7.35, cheapest $2.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$2.202125.5%53.7%
$160.00Jul 17Aug 21$3.651374.4%55.7%
$210.00Jul 17Aug 21$3.851040.9%52.2%
$165.00Jul 17Aug 21$4.501191.6%52.4%
$170.00Jul 17Aug 21$5.40758.7%54.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$6.22880.3%54.9%
$200.00Jul 17Aug 21$6.70578.7%56.8%
$195.00Jul 17Aug 21$8.85716.0%55.0%
$185.00Jul 17Aug 21$10.90165.9%52.5%
$190.00Jul 17Aug 21$11.05215.3%51.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 1.41% of stock, avg 11.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Jul 17$2.28$0.35$2.63$182.37$187.631.41%
$190.00Jul 17$0.20$2.90$3.10$186.90$193.101.66%
$180.00Jul 17$6.60$1.08$7.68$172.32$187.684.11%
$195.00Jul 17$1.20$8.25$9.45$185.55$204.455.06%
$175.00Jul 17$11.55$1.08$12.63$162.37$187.636.77%
$200.00Jul 17$0.20$13.35$13.55$186.45$213.557.26%
$190.00Aug 21$10.30$13.95$24.25$165.75$214.2512.99%
$185.00Aug 21$13.45$11.25$24.70$160.30$209.7013.23%
$195.00Aug 21$9.15$17.10$26.25$168.75$221.2514.06%
$175.00Aug 21$19.00$7.30$26.30$148.70$201.3014.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.29% of stock, avg 4.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$185.00Jul 17$0.20$0.35$0.55$184.45$190.55
$200.00$185.00Jul 17$0.20$0.35$0.55$184.45$200.55
$210.00$185.00Jul 17$0.45$0.35$0.80$184.20$210.80
$190.00$180.00Jul 17$0.20$1.08$1.28$178.72$191.28
$190.00$175.00Jul 17$0.20$1.08$1.28$173.72$191.28
$200.00$180.00Jul 17$0.20$1.08$1.28$178.72$201.28
$200.00$175.00Jul 17$0.20$1.08$1.28$173.72$201.28
$210.00$180.00Jul 17$0.45$1.08$1.53$178.47$211.53
$210.00$175.00Jul 17$0.45$1.08$1.53$173.47$211.53
$195.00$185.00Jul 17$1.20$0.35$1.55$183.45$196.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 49.00, avg credit $4.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.90$0.1049.00$155.10$169.90
165/170180/185Aug 21$4.87$0.1337.46$165.13$184.87
170/175180/185Aug 21$4.85$0.1532.33$170.15$184.85
150/155160/165Aug 21$4.75$0.2519.00$150.25$164.75
150/155165/170Aug 21$4.70$0.3015.67$150.30$169.70
165/170175/180Aug 21$4.32$0.686.35$165.68$179.32
155/160185/190Aug 21$4.15$0.854.88$155.85$189.15
155/160170/175Aug 21$4.10$0.904.56$155.90$174.10
155/160180/185Aug 21$4.05$0.954.26$155.95$184.05
185/190195/200Aug 21$4.00$1.004.00$186.00$199.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Jul 17$0.15$4.8532.33
$155.00$160.00$165.00Jul 17$0.20$4.8024.00
$170.00$175.00$180.00Jul 17$0.20$4.8024.00
$170.00$175.00$180.00Aug 21$0.60$4.407.33
$175.00$180.00$185.00Jul 17$0.63$4.376.94
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.20$4.8024.00
$185.00$190.00$195.00Aug 21$0.45$4.5510.11
$160.00$165.00$170.00Aug 21$1.17$3.833.27
$185.00$190.00$195.00Jul 17$2.80$2.200.79
$180.00$185.00$190.00Jul 17$3.28$1.720.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.70, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Jul 17-$0.70$9.30
$200.00$210.001:2Aug 21-$0.75$9.25
$210.00$220.001:2Aug 21-$1.50$8.50
$175.00$180.001:2Jul 17-$1.65$3.35
$190.00$195.001:2Jul 17-$2.20$2.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$175.001:2Aug 21-$3.35$6.65
$155.00$150.001:2Aug 21-$0.43$4.57
$160.00$155.001:2Aug 21-$1.03$3.97
$180.00$175.001:2Jul 17-$1.08$3.92
$185.00$180.001:2Jul 17-$1.81$3.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.88%, avg 3.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Aug 21$9.100.491.8%4.88%6.67%1951
$195.00Aug 21$7.600.434.5%4.07%8.55%1339
$200.00Aug 21$6.400.387.2%3.43%10.58%1878
$210.00Aug 21$3.800.2612.5%2.04%14.55%1285
$220.00Aug 21$2.400.1817.9%1.29%19.15%3--

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 $65.00/$70.00) — try a limit near $67.50. Also watch the $185.00 01-21 call last traded $51.50 on 07/08 (now $48.00/$52.00) — try a limit near $50.00; the $145.00 07-17 call last traded $33.96 on 06/26 (now $39.80/$43.50) — try a limit near $39.80. Most tradeable put: the $190.00 08-21 put last traded $13.30 on 07/08 (now $12.60/$15.30) — try a limit near $13.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 17$0.95$3.60$2.28$8.70 07/10$0.98–$12.35$2.28570
$185.00Aug 21$12.20$14.70$13.45$18.00 07/09$4.20–$19.80$13.4553
$185.00Sep 18$15.20$18.70$16.95$21.25 07/10$6.85–$23.05$16.95--
$185.00Dec 18$24.40$28.20$26.30$28.96 07/10$13.65–$31.85$26.30--
$185.00Jan 15$27.20$30.90$29.05$23.60 06/30$15.95–$34.20$27.20--
$185.00Jun 17$36.50$40.80$38.65$38.87 07/02$24.75–$44.00$38.65--
$185.00Jan 21$48.00$52.00$50.00$51.50 07/08$34.75–$56.00$50.0020
$190.00Jul 17$0.00$0.40$0.20$4.80 07/10$0.20–$9.15$0.20174
$190.00Aug 21$9.10$11.50$10.30$15.00 07/10$3.65–$17.25$10.3051
$190.00Sep 18$13.00$15.00$14.00$18.05 07/09$5.65–$20.45$14.00170
$190.00Dec 18$22.20$24.00$23.10$27.50 07/10$12.35–$29.25$23.10--
$190.00Jan 15$24.90$28.60$26.75$26.95 07/08$14.45–$31.65$26.75--
$190.00Jan 21$45.50$50.50$48.00$53.75 07/09$33.20–$53.55$48.00--
$180.00Jul 17$5.10$8.10$6.60$12.20 07/10$1.63–$16.40$6.60178
$180.00Aug 21$15.00$18.00$16.50$17.00 07/08$5.85–$23.15$16.5043
$180.00Sep 18$17.70$21.20$19.45$21.10 07/10$7.70–$25.80$19.45--
$180.00Dec 18$27.30$30.60$28.95$32.20 07/10$15.35–$34.45$28.95--
$180.00Jan 15$29.80$32.80$31.30$35.40 07/09$17.50–$36.90$31.30--
$180.00Jun 17$39.00$43.50$41.25$36.00 06/25$26.55–$46.75$39.00--
$180.00Jan 21$50.00$54.50$52.25$58.93 07/09$36.50–$58.25$52.25--
$195.00Jul 17$0.00$2.40$1.20$3.10 07/10$0.40–$6.35$1.2058
$195.00Aug 21$7.60$10.70$9.15$11.80 07/10$2.80–$15.00$9.1539
$195.00Sep 18$11.00$14.30$12.65$15.76 07/09$4.40–$18.00$12.65--
$195.00Dec 18$20.20$23.30$21.75$24.06 07/10$11.15–$27.30$21.75--
$195.00Jan 15$22.80$26.50$24.65$12.80 06/08$13.15–$29.65$22.80--
$195.00Jan 21$43.50$48.50$46.00$51.75 07/09$31.50–$51.50$46.00--
$175.00Jul 17$9.80$13.30$11.55$16.22 07/10$2.20–$20.45$11.55192
$175.00Aug 21$17.30$20.70$19.00$26.58 07/09$7.20–$26.30$19.00--
$175.00Sep 18$20.80$23.80$22.30$25.27 07/06$9.30–$29.45$22.30--
$175.00Dec 18$29.60$33.30$31.45$27.85 07/01$17.20–$37.60$29.60--
$175.00Jan 15$32.30$35.70$34.00$39.40 07/06$19.35–$40.10$34.00--
$175.00Jun 17$41.50$46.00$43.75$41.00 06/25$28.25–$49.70$41.50--
$175.00Jan 21$52.50$57.00$54.75$55.77 07/02$38.50–$60.75$54.75--
$200.00Jul 17$0.00$0.40$0.20$0.95 07/10$0.13–$4.85$0.20289
$200.00Aug 21$6.40$9.30$7.85$8.70 07/10$2.58–$12.70$7.8578
$200.00Sep 18$8.40$12.30$10.35$14.28 07/10$3.90–$14.95$10.35156
$200.00Dec 18$18.30$21.70$20.00$22.00 07/10$9.85–$25.00$20.00--
$200.00Jan 15$20.80$24.50$22.65$25.90 07/10$11.80–$27.15$22.65--
$200.00Jun 17$30.50$35.00$32.75$37.00 07/09$20.35–$37.50$32.75--
$200.00Jan 21$41.80$46.50$44.15$45.40 07/02$29.75–$49.25$44.1563
$170.00Jul 17$15.60$17.80$16.70$25.00 07/06$4.00–$25.20$16.7073
$170.00Aug 21$20.60$23.60$22.10$29.81 07/09$8.95–$30.20$22.10--
$170.00Sep 18$23.60$27.20$25.40$29.09 07/10$11.30–$32.60$25.40--
$170.00Dec 18$32.50$36.40$34.45$40.22 07/06$19.05–$40.65$34.45--
$170.00Jan 15$35.00$37.90$36.45$41.69 07/07$21.15–$42.55$36.45--
$170.00Jun 17$44.00$48.50$46.25$48.62 07/10$30.30–$52.35$46.25--
$170.00Jan 21$54.50$59.00$56.75$62.50 07/09$40.25–$63.25$56.75--
$165.00Jul 17$19.80$23.20$21.50$30.00 07/09$5.80–$29.85$21.50--
$165.00Aug 21$24.30$27.70$26.00$20.76 06/30$10.85–$34.05$24.3011
$165.00Sep 18$27.10$30.80$28.95$33.70 07/07$13.80–$36.40$28.95--
$165.00Dec 18$35.30$38.60$36.95$29.83 06/26$21.20–$44.05$35.30--
$165.00Jan 15$38.00$40.90$39.45$43.60 07/07$23.35–$46.10$39.45--
$165.00Jun 17$46.50$51.00$48.75$34.56 06/12$32.45–$55.00$46.50--
$165.00Jan 21$57.00$61.70$59.35$52.75 06/24$42.25–$65.50$57.00--
$210.00Jul 17$0.00$0.90$0.45$0.35 07/10$0.18–$1.48$0.35208
$210.00Aug 21$3.80$4.80$4.30$7.71 07/10$1.38–$9.20$4.3085
$210.00Sep 18$5.40$9.20$7.30$10.73 07/10$2.75–$12.05$7.30--
$210.00Dec 18$14.30$17.70$16.00$19.50 07/06$7.90–$20.80$16.00--
$210.00Jan 15$17.20$20.80$19.00$21.40 07/10$9.20–$23.10$19.00--
$210.00Jun 17$26.80$31.00$28.90$33.54 07/09$17.55–$33.55$28.90--
$210.00Jan 21$38.10$42.50$40.30$42.48 07/10$27.25–$45.50$40.30--
$160.00Jul 17$24.80$27.80$26.30$30.03 07/10$7.85–$35.00$26.3052
$160.00Aug 21$28.30$31.60$29.95$23.65 06/30$13.20–$38.40$28.309
$160.00Sep 18$30.80$34.10$32.45$39.35 07/09$15.65–$40.20$32.45--
$160.00Dec 18$38.50$42.30$40.40$24.02 06/18$23.50–$47.15$38.50--
$160.00Jan 15$41.10$43.90$42.50$44.05 07/08$25.65–$48.90$42.50--
$160.00Jun 17$49.50$54.00$51.75$55.64 07/06$34.75–$57.95$51.75--
$160.00Jan 21$59.50$64.50$62.00$67.50 07/06$44.50–$68.25$62.00--
$155.00Jul 17$29.80$32.80$31.30$26.50 06/25$10.80–$39.75$29.8026
$155.00Aug 21$32.50$36.30$34.40$29.58 06/29$15.85–$42.30$32.50--
$155.00Sep 18$34.70$38.10$36.40$43.60 07/09$18.30–$44.35$36.40--
$155.00Dec 18$42.00$45.60$43.80$25.00 06/18$26.30–$50.80$42.00--
$155.00Jan 15$44.30$47.30$45.80$45.00 07/08$27.85–$52.55$45.00--
$155.00Jun 17$52.50$57.00$54.75$46.45 06/24$36.90–$60.95$52.50--
$155.00Jan 21$62.50$67.00$64.75$48.36 06/05$46.75–$71.00$62.50--
$220.00Jul 17$0.00$0.05$0.03$0.10 07/10$0.03–$1.13$0.03--
$220.00Aug 21$2.40$3.40$2.90$5.05 07/09$0.90–$6.20$2.90--
$220.00Sep 18$4.60$5.80$5.20$8.90 07/09$2.13–$8.60$5.2028
$220.00Dec 18$12.90$14.90$13.90$16.95 07/09$6.35–$16.95$13.905
$220.00Jan 15$14.70$17.30$16.00$18.10 07/10$6.90–$19.80$16.00--
$220.00Jun 17$23.60$27.00$25.30$28.85 07/06$15.25–$29.95$25.30--
$220.00Jan 21$34.50$39.50$37.00$38.01 07/02$24.75–$42.15$37.00--
$150.00Jul 17$34.80$38.10$36.45$37.90 07/08$14.30–$44.60$36.4590
$150.00Aug 21$36.90$40.40$38.65$44.30 07/07$19.20–$46.80$38.65--
$150.00Sep 18$38.70$42.30$40.50$46.90 07/09$21.65–$48.25$40.50--
$150.00Dec 18$45.40$49.20$47.30$51.25 07/07$28.75–$54.50$47.30--
$150.00Jan 15$47.50$51.10$49.30$53.05 07/10$30.70–$56.25$49.30--
$150.00Jun 17$55.50$60.00$57.75$50.90 06/24$39.55–$64.50$55.50--
$150.00Jan 21$65.00$70.00$67.50$70.68 07/10$49.00–$74.25$67.50186
$145.00Jul 17$39.80$43.50$41.65$33.96 06/26$18.90–$49.85$39.8010
$145.00Aug 21$41.50$44.50$43.00$36.94 06/26$22.65–$51.10$41.50--
$145.00Sep 18$43.00$46.50$44.75$45.40 07/08$24.80–$52.90$44.75--
$145.00Dec 18$49.30$52.90$51.10$53.70 07/10$31.90–$58.20$51.10--
$145.00Jan 15$51.30$54.30$52.80$49.22 06/25$33.65–$59.85$51.30--
$145.00Jan 21$68.00$72.00$70.00$49.09 06/08$51.50–$77.25$68.00--
$230.00Aug 21$1.60$2.35$1.98$3.50 07/10$0.68–$4.05$1.9814
$230.00Sep 18$3.00$4.90$3.95$6.70 07/09$1.42–$6.50$3.95--
$230.00Dec 18$10.00$12.20$11.10$11.64 07/08$5.05–$13.95$11.1031
$230.00Jan 15$12.10$14.80$13.45$15.30 07/10$5.70–$16.95$13.45--
$230.00Jan 21$31.50$36.50$34.00$31.80 07/01$22.25–$38.50$31.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 17$0.00$0.70$0.35$2.30 07/10$0.35–$24.15$0.35367
$185.00Aug 21$9.70$12.80$11.25$10.04 07/10$9.25–$27.15$10.0423
$185.00Sep 18$12.50$15.80$14.15$13.15 07/09$11.95–$28.75$13.15--
$185.00Jan 15$21.80$25.50$23.65$22.30 07/10$21.25–$35.35$22.30--
$185.00Jun 17$28.50$32.50$30.50$30.75 07/02$28.25–$41.05$30.50--
$190.00Jul 17$1.50$4.30$2.90$4.10 07/10$2.23–$28.60$2.90111
$190.00Aug 21$12.60$15.30$13.95$13.30 07/08$11.80–$31.25$13.3012
$190.00Sep 18$15.10$18.60$16.85$15.55 07/09$14.25–$32.65$15.55--
$190.00Jan 15$24.40$28.10$26.25$29.44 06/29$23.45–$38.95$26.25--
$180.00Jul 17$0.00$2.15$1.08$3.11 07/08$0.13–$19.80$1.08231
$180.00Aug 21$8.00$10.30$9.15$7.60 07/09$7.30–$23.25$8.00--
$180.00Sep 18$10.40$13.20$11.80$10.59 07/09$9.90–$25.45$10.59--
$180.00Dec 18$17.30$21.10$19.20$20.90 07/01$16.55–$31.00$19.20--
$180.00Jan 15$19.40$23.00$21.20$20.00 07/10$18.80–$32.05$20.00--
$180.00Jan 21$33.50$37.10$35.30$44.30 06/22$32.50–$44.30$35.30--
$195.00Jul 17$6.50$10.00$8.25$7.20 07/09$5.40–$33.40$7.2018
$195.00Aug 21$15.80$18.40$17.10$15.51 07/10$13.90–$35.35$15.80--
$195.00Sep 18$18.20$21.40$19.80$17.50 07/06$16.70–$36.55$18.20--
$195.00Dec 18$25.70$28.70$27.20$24.40 07/09$24.00–$41.50$25.70--
$175.00Jul 17$0.00$2.15$1.08$1.50 07/08$0.05–$15.65$1.0839
$175.00Aug 21$5.50$9.10$7.30$6.37 07/09$5.75–$19.90$6.3785
$175.00Sep 18$7.80$10.90$9.35$8.20 07/09$8.15–$21.65$8.20--
$175.00Dec 18$15.10$18.80$16.95$20.90 06/29$14.95–$27.65$16.95--
$175.00Jan 15$16.90$20.50$18.70$17.80 07/10$16.75–$29.10$17.80--
$200.00Jul 17$11.50$15.20$13.35$10.70 07/06$8.75–$38.15$11.502
$200.00Aug 21$18.30$21.80$20.05$18.20 07/09$16.65–$39.85$18.30--
$200.00Jan 15$30.20$34.00$32.10$43.00 06/04$28.60–$46.25$32.10--
$170.00Jul 17$0.00$0.45$0.23$0.25 07/10$0.22–$12.40$0.23--
$170.00Aug 21$4.40$6.60$5.50$4.90 07/09$4.55–$16.75$4.9024
$170.00Sep 18$6.40$8.90$7.65$7.90 07/09$6.50–$18.95$7.65--
$170.00Dec 18$12.80$16.40$14.60$13.40 07/09$12.40–$24.85$13.40--
$170.00Jan 15$14.70$18.50$16.60$24.52 06/15$14.85–$26.20$16.60--
$170.00Jun 17$21.50$25.50$23.50$26.40 06/24$21.50–$31.75$23.50--
$170.00Jan 21$28.10$32.50$30.30$38.25 06/22$28.45–$38.25$30.30--
$165.00Jul 17$0.00$1.25$0.63$0.10 07/10$0.18–$9.15$0.10--
$165.00Aug 21$2.65$4.70$3.68$3.70 07/10$3.35–$14.00$3.6816
$165.00Sep 18$4.40$7.80$6.10$5.48 07/06$5.20–$16.05$5.48--
$165.00Jan 15$13.20$16.40$14.80$22.64 06/15$13.05–$23.15$14.80--
$165.00Jan 21$26.00$29.10$27.55$41.85 05/26$26.00–$35.50$27.55--
$210.00Sep 18$28.10$31.50$29.80$25.30 07/09$25.55–$49.60$28.10--
$160.00Jul 17$0.00$1.10$0.55$0.10 07/10$0.10–$6.05$0.10--
$160.00Aug 21$2.55$3.50$3.03$2.67 07/10$2.50–$11.00$2.6729
$160.00Sep 18$4.50$5.90$5.20$4.92 07/10$4.40–$13.40$4.9230
$160.00Dec 18$9.50$11.90$10.70$11.50 07/02$9.45–$19.20$10.7032
$160.00Jan 15$11.00$14.10$12.55$12.90 07/08$11.40–$20.80$12.55--
$160.00Jun 17$17.00$21.30$19.15$19.00 07/02$17.75–$26.60$19.00--
$155.00Jul 17$0.00$2.15$1.08$0.15 07/10$0.10–$4.40$0.15--
$155.00Aug 21$1.50$2.55$2.03$1.95 07/10$1.80–$9.00$1.95--
$155.00Sep 18$2.45$4.50$3.48$3.92 07/10$3.28–$11.00$3.48--
$155.00Dec 18$8.00$10.30$9.15$8.85 07/09$8.25–$16.85$8.85--
$155.00Jan 15$9.30$12.40$10.85$18.10 06/22$10.10–$18.05$10.85--
$150.00Jul 17$0.00$2.15$1.08$0.10 07/06$0.13–$2.72$0.10--
$150.00Aug 21$0.60$1.85$1.23$1.65 07/07$1.15–$6.80$1.2320
$150.00Sep 18$2.40$3.70$3.05$2.80 07/10$2.70–$9.05$2.80--
$150.00Dec 18$6.40$9.60$8.00$8.00 07/10$6.80–$14.55$8.00--
$150.00Jan 15$7.70$11.40$9.55$11.69 06/30$8.45–$15.65$9.55--
$150.00Jun 17$13.00$17.30$15.15$21.62 06/18$13.65–$21.75$15.15--
$150.00Jan 21$19.50$23.80$21.65$26.00 06/03$19.75–$27.75$21.65--
$145.00Jul 17$0.00$2.15$1.08$0.31 06/30$0.13–$1.58$0.31--
$145.00Aug 21$0.45$3.20$1.83$1.42 07/07$1.08–$5.65$1.42--
$145.00Sep 18$1.65$2.80$2.22$2.48 07/02$1.93–$7.35$2.22--
$145.00Dec 18$4.70$8.80$6.75$7.90 07/01$5.85–$12.35$6.75--
$145.00Jan 15$6.50$10.00$8.25$7.00 07/09$7.15–$14.35$7.00--
$145.00Jun 17$11.30$15.70$13.50$19.57 06/12$12.10–$19.60$13.50--
$145.00Jan 21$17.50$21.10$19.30$27.20 06/08$18.00–$25.25$19.30--
$230.00Sep 18$44.70$47.90$46.30$48.69 07/01$40.75–$68.40$46.30--
$140.00Jul 17$0.00$0.05$0.03$0.05 07/08$0.03–$1.53$0.03--
$140.00Aug 21$0.15$2.90$1.53$1.00 07/08$0.80–$4.10$1.00--
$140.00Sep 18$1.70$2.00$1.85$1.60 07/10$1.65–$5.65$1.70--
$140.00Dec 18$4.00$7.70$5.85$10.55 06/17$5.00–$11.20$5.85--
$140.00Jan 15$5.20$7.30$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$2.65$1.33$0.75 07/07$0.45–$2.95$0.75--
$135.00Sep 18$1.05$2.35$1.70$2.05 07/06$1.25–$4.35$1.70--
$135.00Dec 18$3.00$6.60$4.80$9.70 06/11$4.28–$9.15$4.80--
$135.00Jan 15$4.50$6.40$5.45$6.00 07/02$5.10–$10.90$5.45--
$135.00Jun 17$8.40$12.50$10.45$16.50 06/09$9.45–$15.30$10.45--
$135.00Jan 21$13.50$18.40$15.95$20.20 06/23$15.00–$20.75$15.95--
$240.00Aug 21$52.90$55.80$54.35$64.70 06/26$47.45–$78.25$54.35--
$240.00Sep 18$53.50$56.80$55.15$54.50 07/02$48.85–$78.25$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$0.35$1.50$0.93$0.87 07/07$0.90–$3.35$0.87--
$130.00Dec 18$2.85$4.70$3.78$4.82 07/01$3.45–$7.55$3.78--
$130.00Jan 15$3.20$6.80$5.00$4.90 07/08$4.38–$8.95$4.90--
$130.00Jan 21$12.00$17.00$14.50$16.00 06/25$13.50–$18.75$14.50--
$125.00Jul 17$0.00$2.15$1.08$0.15 06/23$0.08–$1.08$0.15--
$125.00Aug 21$0.00$2.40$1.20$0.63 06/29$0.40–$1.80$0.63--
$125.00Sep 18$0.00$1.40$0.70$1.00 07/01$0.50–$2.53$0.70--
$125.00Dec 18$1.60$4.70$3.15$5.80 06/16$2.80–$6.05$3.15--
$125.00Jan 15$2.40$6.00$4.20$4.80 07/02$3.45–$7.05$4.20--
$125.00Jan 21$10.50$15.50$13.00$16.65 06/16$12.00–$17.00$13.00--
$250.00Sep 18$63.40$66.10$64.75$74.80 06/26$57.70–$88.25$64.75--
$120.00Jul 17$0.00$2.15$1.08$1.43 05/26$0.18–$1.10$1.08--
$120.00Aug 21$0.00$1.55$0.78$0.73 06/25$0.43–$1.65$0.73--
$120.00Sep 18$0.00$2.50$1.25$0.50 07/06$0.43–$1.73$0.50--
$120.00Dec 18$0.35$4.50$2.42$4.60 06/18$2.20–$5.70$2.42--
$120.00Jan 15$2.25$4.40$3.33$3.30 07/08$3.00–$5.90$3.30--
$115.00Jul 17$0.00$2.15$1.08$0.32 06/08$0.48–$1.08$0.32--
$260.00Sep 18$72.10$75.70$73.90$84.50 06/26$67.10–$83.95$73.90--

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 980
Total Puts 112
Put/Call Ratio 0.11
Net Difference 868

Prior's Put/Call Breakdown

Total Calls 385
Total Puts 202
Put/Call Ratio 0.52
Net Difference 183

Prior 7-Day Put/Call Summary

Total Calls 2,510
Total Puts 2,123
Average Put/Call Ratio 0.93
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