Tour v366
ILMN
ILLUMINA INC
$184.68 -1.06%
$184.76 (+0.04%)🌙
as of 07/20 06:40 PM
(7/17 18:41) ◀
|
Monday, July 20, 2026 (6:40pm)
January 2026
|
▶ (7/21 18:39)
◀ 7/20 18:40 ▶

Option Volume

Detail
ℹ
Current (07/20) 237
Calls: 159 (67%)
Puts: 78 (33%)
Prior (07/17) 1,092
Calls: 980 (90%)
Puts: 112 (10%)
Current vs Prior -78.30%
Calls: -83.78% (Calls)
Puts: -30.36% (Puts)
Prior 7-Day Total 4,836
Calls: 3,104 (64%)
Puts: 1,732 (36%)
Prior 7-Day Average 690
Calls: 443 (64%)
Puts: 247 (36%)
Current vs Prior 7-Day Avg -65.69%
Calls: -64.14%
Puts: -68.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $312.3K
Calls: $255.6K (82%)
Puts: $56.7K (18%)
Prior (07/17) $2.69M
Calls: $2.65M (99%)
Puts: $37.8K (1%)
Current vs Prior -88.39%
Calls: -90.36%
Puts: +50.01%
Prior 7-Day Total $8.79M
Calls: $8.03M (91%)
Puts: $756.9K (9%)
Prior 7-Day Average $1.26M
Calls: $1.15M (91%)
Puts: $108.1K (9%)
Current vs Prior 7-Day Avg -75.13%
Calls: -77.73%
Puts: -47.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.49
Prior (07/17) 0.11
Current vs Prior +329.25%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -35.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 4,187
Calls: 3,555 (85%)
Puts: 632 (15%)
Prior (07/17) 4,496
Calls: 3,217 (72%)
Puts: 1,279 (28%)
Current vs Prior -6.87%
Prior 7-Day Total 34,437
Calls: 28,149 (82%)
Puts: 6,288 (18%)
Prior 7-Day Average 4,919
Calls: 4,021 (82%)
Puts: 898 (18%)
Current vs Prior 7-Day Avg -14.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.81% | 17.84%
Prior 14.68% | 18.11%
Current vs Prior -5.94% | -1.47%
Prior 7-Day Avg 6.75% | 15.47%
Current vs 7-Day Avg +104.44% | +15.32%
Prior 7-Day Eod 14.68% | 18.11%
Current vs 7-Day Eod -5.94% | -1.47%
Sentiment BULLISH

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 82% of dollar volume in calls ($255.6K) vs puts ($56.7K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 78% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (159 calls vs 78 puts).

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 1 of results (avg 7.8%, best 7.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2135.5038.40$36.957.8%50.90--
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. 3 found (avg delta 0.68, highest 0.90)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2135.5038.40$36.957.8%50.90--
$180.00Aug 2113.3015.10$14.2012.7%10.60--
$185.00Aug 2111.2012.60$11.9011.8%60.5359
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 106, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 212.404.50$3.4560.9%130.2392
$230.00Aug 211.251.80$1.5335.9%90.11233
$190.00Aug 219.0010.50$9.7515.4%70.4758
$200.00Aug 215.406.70$6.0521.5%70.3483
$185.00Aug 2111.2012.60$11.9011.8%60.5359
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 211.803.30$2.5558.8%140.1630
$150.00Aug 211.102.55$1.8379.2%90.1160
$170.00Aug 213.906.10$5.0044.0%90.2725
$180.00Aug 217.609.70$8.6524.3%70.4018
$165.00Aug 212.554.40$3.4853.2%60.2016

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 22.81, avg 5.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Aug 21$0.42$9.58$0.4222.81$220.42
$230.00$240.00Aug 21$0.55$9.45$0.5517.18$230.55
$210.00$220.00Aug 21$1.50$8.50$1.505.67$211.50
$200.00$210.00Aug 21$2.60$7.40$2.602.85$202.60
$195.00$200.00Aug 21$1.50$3.50$1.502.33$196.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Aug 21$0.82$4.18$0.825.10$154.18
$165.00$160.00Aug 21$0.93$4.07$0.934.38$164.07
$170.00$165.00Aug 21$1.52$3.48$1.522.29$168.48
$180.00$170.00Aug 21$3.65$6.35$3.651.74$176.35
$185.00$180.00Aug 21$2.65$2.35$2.650.89$182.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 3.14, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$180.00Aug 21$22.75$22.75$7.253.14$172.75
$180.00$185.00Aug 21$2.30$2.30$2.700.85$182.30
$190.00$195.00Aug 21$2.20$2.20$2.800.79$192.20
$185.00$190.00Aug 21$2.15$2.15$2.850.75$187.15
$195.00$200.00Aug 21$1.50$1.50$3.500.43$196.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$180.00Aug 21$2.65$2.65$2.351.13$182.35
$180.00$170.00Aug 21$3.65$3.65$6.350.57$176.35
$170.00$165.00Aug 21$1.52$1.52$3.480.44$168.48
$165.00$160.00Aug 21$0.93$0.93$4.070.23$164.07
$155.00$150.00Aug 21$0.82$0.82$4.180.20$154.18

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 12.37% of stock, avg 15.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Aug 21$14.20$8.65$22.85$157.15$202.8512.37%
$185.00Aug 21$11.90$11.30$23.20$161.80$208.2012.56%
$150.00Aug 21$36.95$1.83$38.78$111.22$188.7821.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.44% of stock, avg 6.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$160.00Aug 21$1.95$2.55$4.50$155.50$224.50
$220.00$165.00Aug 21$1.95$3.48$5.43$159.57$225.43
$210.00$160.00Aug 21$3.45$2.55$6.00$154.00$216.00
$210.00$165.00Aug 21$3.45$3.48$6.93$158.07$216.93
$220.00$170.00Aug 21$1.95$5.00$6.95$163.05$226.95
$210.00$170.00Aug 21$3.45$5.00$8.45$161.55$218.45
$200.00$160.00Aug 21$6.05$2.55$8.60$151.40$208.60
$200.00$165.00Aug 21$6.05$3.48$9.53$155.47$209.53
$195.00$160.00Aug 21$7.55$2.55$10.10$149.90$205.10
$220.00$180.00Aug 21$1.95$8.65$10.60$169.40$230.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 32.33, avg credit $3.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Aug 21$4.85$0.1532.33$180.15$194.85
180/185195/200Aug 21$4.15$0.854.88$180.85$199.15
165/170180/185Aug 21$3.82$1.183.24$166.18$183.82
165/170190/195Aug 21$3.72$1.282.91$166.28$193.72
165/170185/190Aug 21$3.67$1.332.76$166.33$188.67
160/165180/185Aug 21$3.23$1.771.82$161.77$183.23
160/165190/195Aug 21$3.13$1.871.67$161.87$193.13
170/180200/210Aug 21$6.25$3.751.67$173.75$206.25
150/155180/185Aug 21$3.12$1.881.66$151.88$183.12
160/165185/190Aug 21$3.08$1.921.60$161.92$188.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 32.33, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.15$4.8532.33
$210.00$220.00$230.00Aug 21$1.08$8.928.26
$200.00$210.00$220.00Aug 21$1.10$8.908.09
$190.00$195.00$200.00Aug 21$0.70$4.306.14
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.59$4.417.47
$155.00$160.00$165.00Aug 21$1.03$3.973.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.43, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Aug 21-$0.43$9.57
$210.00$220.001:2Aug 21-$0.45$9.55
$200.00$210.001:2Aug 21-$0.85$9.15
$220.00$230.001:2Aug 21-$1.11$8.89
$195.00$200.001:2Aug 21-$4.55$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$170.001:2Aug 21-$1.35$8.65
$155.00$150.001:2Aug 21-$1.01$3.99
$165.00$160.001:2Aug 21-$1.62$3.38
$170.00$165.001:2Aug 21-$1.96$3.04
$160.00$155.001:2Aug 21-$2.75$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.06%, avg 2.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Aug 21$11.200.530.2%6.06%6.24%659
$190.00Aug 21$9.000.472.9%4.87%7.75%758
$195.00Aug 21$6.800.405.6%3.68%9.27%1--
$200.00Aug 21$5.400.348.3%2.92%11.22%783
$210.00Aug 21$2.400.2313.7%1.30%15.01%1392
$230.00Aug 21$1.250.1124.5%0.68%25.22%9233
$220.00Aug 21$1.050.1419.1%0.57%19.69%472
$240.00Aug 21$0.550.0729.9%0.30%30.25%43

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 718 vol/day, 200 traded recently)

ILMN averages only 718 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 $190.00 01-15 call last traded $28.40 on 07/14 (now $24.70/$25.80) — try a limit near $25.25. Also watch the $145.00 01-15 call last traded $49.22 on 06/25 (now $50.20/$53.00) — try a limit near $50.20; the $180.00 12-18 call last traded $32.20 on 07/10 (now $26.50/$28.20) — try a limit near $27.35. Most tradeable put: the $160.00 01-15 put last traded $12.90 on 07/08 (now $11.80/$13.70) — try a limit near $12.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Aug 21$11.20$12.60$11.90$13.25 07/17$4.20–$19.80$11.9059
$185.00Sep 18$14.30$15.90$15.10$17.30 07/16$6.85–$23.05$15.1060
$185.00Dec 18$24.20$26.50$25.35$28.96 07/10$13.65–$31.85$25.35--
$185.00Jan 15$26.40$29.60$28.00$28.99 07/15$15.95–$34.20$28.00--
$185.00Jun 17$35.60$40.00$37.80$38.87 07/02$25.00–$44.00$37.80--
$185.00Jan 21$47.50$51.00$49.25$49.70 07/17$34.75–$56.00$49.25--
$180.00Aug 21$13.30$15.10$14.20$15.70 07/17$5.85–$23.15$14.20--
$180.00Sep 18$17.50$19.90$18.70$21.20 07/16$7.70–$25.80$18.70--
$180.00Dec 18$26.50$28.20$27.35$32.20 07/10$15.35–$34.45$27.3522
$180.00Jan 15$28.80$32.00$30.40$32.50 07/16$17.50–$36.90$30.40--
$180.00Jun 17$38.20$42.50$40.35$36.00 06/25$26.55–$46.75$38.20--
$180.00Jan 21$49.00$53.50$51.25$58.93 07/09$36.50–$58.25$51.25--
$190.00Aug 21$9.00$10.50$9.75$10.47 07/17$3.65–$17.25$9.7558
$190.00Sep 18$12.50$15.40$13.95$13.67 07/17$5.65–$20.45$13.67--
$190.00Dec 18$21.40$23.10$22.25$24.50 07/15$12.35–$29.25$22.25--
$190.00Jan 15$24.70$25.80$25.25$28.40 07/14$14.45–$31.65$25.25129
$190.00Jan 21$44.50$49.00$46.75$49.71 07/13$33.25–$53.55$46.75--
$175.00Aug 21$16.00$19.50$17.75$20.90 07/17$7.20–$26.30$17.75--
$175.00Sep 18$19.30$22.90$21.10$23.90 07/17$9.30–$29.45$21.10--
$175.00Dec 18$29.00$31.90$30.45$27.85 07/01$17.20–$37.60$29.00--
$175.00Jan 15$31.00$34.50$32.75$34.90 07/16$19.35–$40.10$32.75--
$175.00Jun 17$40.50$45.00$42.75$41.00 06/25$28.25–$49.70$41.00--
$175.00Jan 21$51.00$55.50$53.25$55.77 07/02$38.50–$60.75$53.25--
$195.00Aug 21$6.80$8.30$7.55$8.40 07/17$2.85–$15.00$7.55--
$195.00Sep 18$10.40$11.70$11.05$13.77 07/16$4.40–$18.00$11.0594
$195.00Dec 18$18.90$21.10$20.00$22.07 07/17$11.15–$27.30$20.0070
$195.00Jan 15$22.20$24.60$23.40$12.80 06/08$13.20–$29.65$22.20--
$195.00Jan 21$42.50$47.00$44.75$51.75 07/09$31.50–$51.50$44.75--
$170.00Aug 21$20.00$21.80$20.90$24.85 07/17$8.95–$30.20$20.90--
$170.00Sep 18$23.10$26.00$24.55$26.22 07/15$11.30–$32.60$24.55--
$170.00Dec 18$31.20$34.80$33.00$40.22 07/06$19.05–$40.65$33.00--
$170.00Jan 15$33.60$37.00$35.30$37.30 07/16$21.15–$42.55$35.30--
$170.00Jun 17$43.60$47.50$45.55$48.62 07/10$30.50–$52.35$45.55--
$170.00Jan 21$54.00$58.00$56.00$55.00 07/17$40.25–$63.25$55.00--
$200.00Aug 21$5.40$6.70$6.05$7.15 07/17$2.60–$12.70$6.0583
$200.00Sep 18$8.90$9.90$9.40$10.10 07/17$3.90–$14.95$9.40155
$200.00Dec 18$17.00$19.40$18.20$20.90 07/15$9.85–$25.00$18.20--
$200.00Jan 15$20.20$23.30$21.75$23.20 07/13$12.00–$27.15$21.75--
$200.00Jun 17$29.90$34.00$31.95$34.60 07/14$20.35–$37.50$31.95--
$200.00Jan 21$41.50$45.00$43.25$45.50 07/17$29.75–$49.25$43.25--
$165.00Aug 21$23.20$26.30$24.75$24.90 07/17$10.85–$34.05$24.75--
$165.00Sep 18$26.50$29.30$27.90$28.17 07/17$13.80–$36.40$27.90--
$165.00Dec 18$34.20$37.70$35.95$29.83 06/26$21.20–$44.05$34.20--
$165.00Jan 15$36.60$39.90$38.25$43.60 07/07$23.35–$46.10$38.25--
$165.00Jun 17$45.50$49.90$47.70$34.56 06/12$32.45–$55.00$45.50--
$165.00Jan 21$56.00$60.50$58.25$57.73 07/15$42.25–$65.50$57.73--
$160.00Aug 21$26.90$30.10$28.50$29.37 07/17$13.20–$38.40$28.50--
$160.00Sep 18$29.40$33.00$31.20$34.20 07/16$15.65–$40.20$31.20--
$160.00Dec 18$37.40$41.00$39.20$24.02 06/18$23.50–$47.15$37.40--
$160.00Jan 15$40.00$43.00$41.50$41.76 07/17$25.65–$48.90$41.50--
$160.00Jun 17$49.10$52.50$50.80$53.50 07/13$34.75–$57.95$50.80--
$160.00Jan 21$58.50$63.00$60.75$67.50 07/06$44.50–$68.25$60.75--
$210.00Aug 21$2.40$4.50$3.45$4.62 07/17$1.75–$9.20$3.4592
$210.00Sep 18$5.50$7.20$6.35$7.80 07/17$2.78–$12.05$6.35126
$210.00Dec 18$14.70$16.30$15.50$15.51 07/17$7.90–$20.80$15.5023
$210.00Jan 15$16.40$18.50$17.45$21.00 07/15$9.20–$23.10$17.4525
$210.00Jun 17$26.00$30.30$28.15$33.54 07/09$17.55–$33.55$28.15--
$210.00Jan 21$37.00$41.50$39.25$42.48 07/10$27.25–$45.50$39.25--
$155.00Aug 21$31.70$33.70$32.70$33.65 07/15$15.85–$42.30$32.70--
$155.00Sep 18$34.10$36.70$35.40$36.85 07/15$18.30–$44.35$35.40--
$155.00Dec 18$40.70$44.00$42.35$25.00 06/18$26.30–$50.80$40.70--
$155.00Jan 15$42.70$46.10$44.40$48.00 07/13$27.85–$52.55$44.40--
$155.00Jun 17$51.00$55.40$53.20$46.45 06/24$36.90–$60.95$51.00--
$155.00Jan 21$61.00$65.50$63.25$48.36 06/05$46.75–$71.00$61.00--
$150.00Aug 21$35.50$38.40$36.95$38.10 07/17$19.20–$46.80$36.95--
$150.00Sep 18$37.60$40.70$39.15$39.00 07/17$21.65–$48.25$39.00269
$150.00Dec 18$44.60$47.40$46.00$51.25 07/07$28.75–$54.50$46.00--
$150.00Jan 15$46.50$49.40$47.95$52.00 07/14$30.70–$56.25$47.95--
$150.00Jun 17$54.00$58.50$56.25$50.90 06/24$39.55–$64.50$54.00--
$150.00Jan 21$64.50$68.00$66.25$65.70 07/17$49.35–$74.25$65.70--
$220.00Aug 21$1.05$2.85$1.95$3.20 07/17$0.90–$6.20$1.9572
$220.00Sep 18$3.40$5.50$4.45$6.50 07/17$2.20–$8.60$4.45--
$220.00Dec 18$11.40$13.30$12.35$13.27 07/17$6.35–$16.95$12.35--
$220.00Jan 15$13.10$15.50$14.30$16.70 07/16$8.25–$19.80$14.30113
$220.00Jun 17$24.40$26.90$25.65$26.70 07/16$15.50–$29.95$25.65--
$220.00Jan 21$34.50$38.00$36.25$38.01 07/02$24.75–$42.15$36.25--
$145.00Aug 21$40.70$43.20$41.95$43.90 07/15$22.65–$51.10$41.95--
$145.00Sep 18$42.40$44.90$43.65$49.40 07/14$24.90–$52.90$43.65--
$145.00Dec 18$47.90$51.00$49.45$53.70 07/10$31.90–$58.20$49.45--
$145.00Jan 15$50.20$53.00$51.60$49.22 06/25$33.65–$59.85$50.2049
$145.00Jan 21$66.50$71.00$68.75$49.09 06/08$51.50–$77.25$66.50--
$140.00Aug 21$44.30$47.30$45.80$51.42 07/13$26.40–$55.80$45.80--
$140.00Sep 18$46.80$49.30$48.05$53.70 07/14$28.45–$57.25$48.05--
$140.00Dec 18$52.00$54.90$53.45$61.68 07/06$34.85–$62.50$53.45--
$140.00Jan 15$53.40$56.50$54.95$50.50 06/29$36.50–$63.75$53.40--
$140.00Jun 17$60.90$65.00$62.95$60.70 07/01$45.00–$71.25$60.90--
$140.00Jan 21$69.50$74.00$71.75$74.80 07/15$54.00–$80.25$71.75--
$230.00Aug 21$1.25$1.80$1.53$1.60 07/17$0.68–$4.05$1.53233
$230.00Sep 18$1.90$5.40$3.65$6.70 07/09$1.60–$6.50$3.65--
$230.00Dec 18$8.50$10.90$9.70$10.66 07/17$5.05–$13.95$9.70--
$230.00Jan 15$10.50$12.60$11.55$14.00 07/16$6.90–$16.95$11.551.6K
$230.00Jun 17$20.50$24.40$22.45$24.00 07/16$13.45–$26.25$22.45--
$230.00Jan 21$31.00$35.50$33.25$31.80 07/01$22.55–$38.50$31.80--
$135.00Aug 21$49.60$52.60$51.10$53.30 07/16$30.35–$60.55$51.10--
$135.00Sep 18$51.30$53.80$52.55$42.94 06/26$32.10–$61.70$51.30--
$135.00Dec 18$55.30$58.80$57.05$49.83 06/24$38.15–$66.15$55.30--
$135.00Jan 15$57.60$60.30$58.95$61.50 07/16$39.70–$67.65$58.95--
$135.00Jan 21$73.00$77.00$75.00$56.50 06/05$56.75–$83.25$73.00--
$240.00Aug 21$0.55$1.40$0.98$1.35 07/15$0.53–$2.75$0.983
$240.00Sep 18$1.60$2.85$2.23$2.56 07/17$1.20–$4.75$2.23--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Aug 21$10.30$12.30$11.30$11.40 07/17$9.25–$27.00$11.3024
$185.00Sep 18$12.50$16.00$14.25$14.80 07/15$11.95–$28.55$14.25--
$185.00Jan 15$22.90$24.50$23.70$22.92 07/15$21.25–$34.95$22.92--
$185.00Jun 17$29.00$32.90$30.95$30.75 07/02$28.25–$40.75$30.75--
$180.00Aug 21$7.60$9.70$8.65$8.00 07/16$7.30–$23.20$8.0018
$180.00Sep 18$10.00$13.30$11.65$10.59 07/09$9.90–$25.00$10.59--
$180.00Dec 18$17.80$20.30$19.05$20.90 07/01$16.55–$30.70$19.05--
$180.00Jan 15$19.80$22.90$21.35$20.30 07/16$18.80–$32.05$20.30--
$180.00Jun 17$26.50$29.90$28.20$27.70 07/16$25.85–$37.75$27.70--
$180.00Jan 21$33.00$38.00$35.50$44.30 06/22$32.50–$44.30$35.50--
$190.00Aug 21$12.60$15.00$13.80$14.56 07/17$11.80–$30.95$13.80--
$190.00Sep 18$15.60$18.20$16.90$17.45 07/15$14.25–$32.65$16.9040
$190.00Jan 15$25.50$28.30$26.90$29.44 06/29$23.45–$38.95$26.90--
$175.00Aug 21$5.50$7.60$6.55$7.20 07/17$5.75–$19.30$6.55--
$175.00Sep 18$7.80$11.50$9.65$7.60 07/14$8.15–$21.65$7.80--
$175.00Dec 18$15.30$17.90$16.60$15.90 07/14$14.95–$27.30$15.90--
$175.00Jan 15$18.00$20.50$19.25$17.80 07/10$16.75–$28.95$18.00--
$195.00Aug 21$16.10$18.10$17.10$17.60 07/17$13.90–$35.20$17.10--
$195.00Sep 18$18.60$21.30$19.95$17.90 07/14$16.70–$36.40$18.60--
$195.00Dec 18$26.40$28.50$27.45$24.40 07/09$24.00–$41.10$26.40--
$170.00Aug 21$3.90$6.10$5.00$5.57 07/17$4.55–$16.05$5.0025
$170.00Sep 18$6.00$8.70$7.35$6.15 07/14$6.50–$18.85$6.15--
$170.00Dec 18$13.40$16.50$14.95$13.40 07/09$12.40–$24.10$13.40--
$170.00Jan 15$14.80$18.30$16.55$24.52 06/15$14.85–$25.55$16.55--
$170.00Jun 17$21.50$26.50$24.00$23.20 07/16$21.50–$31.75$23.20--
$170.00Jan 21$28.00$33.00$30.50$38.25 06/22$28.45–$38.25$30.50--
$200.00Aug 21$19.10$21.50$20.30$21.20 07/17$16.65–$39.50$20.30--
$200.00Jan 15$31.30$33.30$32.30$43.00 06/04$28.60–$46.25$32.30--
$165.00Aug 21$2.55$4.40$3.48$4.40 07/17$3.35–$13.10$3.4816
$165.00Sep 18$4.90$7.80$6.35$5.85 07/14$5.20–$15.45$5.8596
$165.00Dec 18$11.00$13.70$12.35$11.80 07/14$11.35–$21.25$11.80--
$165.00Jan 15$13.80$15.20$14.50$22.64 06/15$13.05–$22.80$14.50--
$165.00Jun 17$20.70$22.70$21.70$20.70 07/16$19.70–$29.25$20.70--
$165.00Jan 21$25.50$30.50$28.00$41.85 05/26$26.00–$35.30$28.00--
$160.00Aug 21$1.80$3.30$2.55$3.12 07/17$2.50–$10.50$2.5530
$160.00Sep 18$4.60$5.60$5.10$5.20 07/17$4.40–$13.40$5.10--
$160.00Dec 18$9.90$11.90$10.90$11.20 07/17$9.45–$18.70$10.9031
$160.00Jan 15$11.80$13.70$12.75$12.90 07/08$11.40–$20.55$12.753
$160.00Jun 17$18.90$21.00$19.95$18.60 07/16$17.75–$26.60$18.90--
$210.00Sep 18$29.10$31.50$30.30$25.30 07/09$25.55–$49.60$29.10--
$155.00Aug 21$1.50$3.80$2.65$2.25 07/17$1.80–$8.25$2.25130
$155.00Sep 18$1.90$4.40$3.15$3.67 07/17$3.15–$10.90$3.15--
$155.00Dec 18$7.60$10.90$9.25$8.70 07/14$8.25–$15.90$8.7016
$155.00Jan 15$9.00$12.50$10.75$18.10 06/22$10.10–$17.90$10.75--
$150.00Aug 21$1.10$2.55$1.83$1.45 07/17$1.15–$6.50$1.4560
$150.00Sep 18$2.70$4.00$3.35$2.94 07/16$2.70–$8.80$2.94--
$150.00Dec 18$6.70$9.60$8.15$8.00 07/10$6.80–$13.95$8.00--
$150.00Jan 15$8.10$10.00$9.05$11.69 06/30$8.45–$15.45$9.05--
$150.00Jun 17$13.50$17.80$15.65$21.62 06/18$13.65–$21.75$15.65--
$150.00Jan 21$19.00$23.70$21.35$20.50 07/14$19.75–$27.70$20.50--
$220.00Dec 18$43.30$45.20$44.25$40.50 07/14$39.35–$61.50$43.30--
$145.00Aug 21$0.05$3.10$1.58$1.00 07/13$1.08–$4.75$1.00--
$145.00Sep 18$1.25$3.30$2.28$2.48 07/02$1.93–$7.05$2.28--
$145.00Dec 18$6.20$8.40$7.30$7.90 07/01$5.85–$12.10$7.30--
$145.00Jan 15$7.70$8.60$8.15$7.00 07/09$7.15–$13.30$7.70--
$145.00Jun 17$12.00$16.00$14.00$19.57 06/12$12.10–$19.60$14.00--
$145.00Jan 21$17.50$22.00$19.75$27.20 06/08$18.00–$25.25$19.75--
$140.00Aug 21$0.30$2.85$1.58$1.00 07/08$0.80–$3.55$1.00--
$140.00Sep 18$1.60$2.90$2.25$1.78 07/16$1.65–$5.65$1.78120
$140.00Dec 18$4.20$7.30$5.75$10.55 06/17$5.00–$10.15$5.75--
$140.00Jan 15$4.70$8.90$6.80$6.70 07/17$6.05–$11.65$6.70--
$230.00Sep 18$45.80$48.50$47.15$48.69 07/01$40.75–$68.40$47.15--
$135.00Aug 21$0.00$2.70$1.35$0.16 07/13$0.45–$2.47$0.16--
$135.00Sep 18$0.95$1.75$1.35$1.25 07/14$1.25–$4.15$1.25--
$135.00Dec 18$3.20$6.30$4.75$9.70 06/11$4.28–$8.15$4.75--
$135.00Jan 15$3.60$7.70$5.65$6.00 07/02$5.10–$9.90$5.65--
$135.00Jun 17$8.50$13.00$10.75$16.50 06/09$9.45–$14.95$10.75--
$135.00Jan 21$13.50$18.50$16.00$20.20 06/23$15.00–$20.75$16.00--
$130.00Aug 21$0.00$2.55$1.27$1.22 06/26$0.50–$1.98$1.22--
$130.00Sep 18$0.05$3.00$1.53$1.01 07/15$0.90–$3.33$1.01--
$130.00Dec 18$2.90$4.70$3.80$3.92 07/17$3.45–$7.20$3.80--
$130.00Jan 15$3.30$6.30$4.80$4.90 07/08$4.38–$8.50$4.80--
$130.00Jan 21$12.00$17.00$14.50$16.00 06/25$13.50–$18.75$14.50--
$240.00Aug 21$53.90$57.30$55.60$64.70 06/26$47.45–$78.25$55.60--
$240.00Sep 18$54.80$58.00$56.40$54.50 07/02$48.85–$78.25$54.80--
$125.00Aug 21$0.00$1.35$0.68$0.63 06/29$0.40–$1.80$0.63--
$125.00Sep 18$0.00$1.50$0.75$1.00 07/01$0.50–$2.33$0.75--
$125.00Dec 18$2.45$3.80$3.13$2.88 07/14$2.80–$6.05$2.8823
$125.00Jan 15$2.40$5.10$3.75$3.65 07/15$3.45–$6.95$3.65--
$125.00Jan 21$10.50$15.10$12.80$16.65 06/16$12.00–$17.00$12.80--
$120.00Aug 21$0.00$1.80$0.90$0.73 06/25$0.43–$1.20$0.73--
$120.00Sep 18$0.00$2.55$1.27$0.48 07/15$0.43–$1.70$0.48--
$120.00Dec 18$1.05$3.30$2.17$4.60 06/18$2.17–$4.90$2.17--
$120.00Jan 15$1.70$4.70$3.20$3.30 07/08$3.00–$5.40$3.20--
$250.00Sep 18$64.20$67.30$65.75$74.80 06/26$57.70–$88.25$65.75--
$115.00Sep 18$0.00$1.10$0.55$0.45 07/02$0.35–$1.33$0.45--
$115.00Dec 18$0.05$3.80$1.92$4.10 06/05$1.75–$4.03$1.92--
$115.00Jan 15$1.10$4.70$2.90$3.80 06/24$2.33–$4.80$2.90--
$110.00Aug 21$0.00$0.95$0.48$0.13 06/30$0.23–$1.10$0.13--
$110.00Sep 18$0.00$0.75$0.38$0.43 06/30$0.38–$1.15$0.38--
$110.00Dec 18$0.30$2.60$1.45$3.70 06/08$1.10–$3.25$1.45--
$110.00Jan 15$0.60$3.70$2.15$1.90 07/17$1.53–$3.83$1.90--
$110.00Jun 17$3.40$7.00$5.20$4.90 07/01$4.45–$7.25$4.90--
$110.00Jan 21$7.70$10.00$8.85$8.50 07/17$8.25–$12.00$8.50--
$260.00Sep 18$74.40$76.80$75.60$84.50 06/26$67.10–$83.95$75.60--
$105.00Sep 18$0.00$0.65$0.33$0.30 06/30$0.20–$1.13$0.30--
$105.00Dec 18$0.00$2.60$1.30$2.15 06/24$1.02–$2.68$1.30--
$105.00Jan 15$0.00$3.40$1.70$1.58 07/08$1.25–$3.00$1.58--
$105.00Jan 21$5.50$10.00$7.75$9.60 06/24$7.00–$10.25$7.75--
$100.00Sep 18$0.00$0.85$0.43$0.13 07/15$0.18–$1.10$0.13--

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 159
Total Puts 78
Put/Call Ratio 0.49
Net Difference 81

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,104
Total Puts 1,732
Average Put/Call Ratio 0.76
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