Tour v381
ILMN
ILLUMINA INC
$192.53 +4.25%
$192.60 (+0.04%)🌙
as of 07/21 06:39 PM
(7/20 18:40) ◀
|
Tuesday, July 21, 2026 (6:39pm)
January 2026
|
▶ (7/22 19:41)
◀ 7/21 18:39 ▶

Option Volume

Detail
ℹ
Current (07/21) 704
Calls: 347 (49%)
Puts: 357 (51%)
Prior (07/20) 237
Calls: 159 (67%)
Puts: 78 (33%)
Current vs Prior +197.05%
Calls: +118.24% (Calls)
Puts: +357.69% (Puts)
Prior 7-Day Total 4,114
Calls: 2,800 (68%)
Puts: 1,314 (32%)
Prior 7-Day Average 587
Calls: 400 (68%)
Puts: 187 (32%)
Current vs Prior 7-Day Avg +19.79%
Calls: -13.25%
Puts: +90.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $860.4K
Calls: $587.3K (68%)
Puts: $273.1K (32%)
Prior (07/20) $312.3K
Calls: $255.6K (82%)
Puts: $56.7K (18%)
Current vs Prior +175.53%
Calls: +129.80%
Puts: +381.60%
Prior 7-Day Total $8.25M
Calls: $7.66M (93%)
Puts: $597.9K (7%)
Prior 7-Day Average $1.18M
Calls: $1.09M (93%)
Puts: $85.4K (7%)
Current vs Prior 7-Day Avg -27.03%
Calls: -46.31%
Puts: +219.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 1.03
Prior (07/20) 0.49
Current vs Prior +109.72%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +52.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 5,905
Calls: 5,060 (86%)
Puts: 845 (14%)
Prior (07/20) 4,187
Calls: 3,555 (85%)
Puts: 632 (15%)
Current vs Prior +41.03%
Prior 7-Day Total 33,140
Calls: 26,896 (81%)
Puts: 6,244 (19%)
Prior 7-Day Average 4,734
Calls: 3,842 (81%)
Puts: 892 (19%)
Current vs Prior 7-Day Avg +24.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.05% | 17.92%
Prior 13.81% | 17.84%
Current vs Prior +1.75% | +0.44%
Prior 7-Day Avg 7.74% | 15.83%
Current vs 7-Day Avg +81.47% | +13.19%
Prior 7-Day Eod 13.81% | 17.84%
Current vs 7-Day Eod +1.75% | +0.44%
Sentiment BEARISH

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 68% call dollar volume ($587.3K). Massive premium surge with dollar volume up 176% vs prior. Unusually high activity with volume up 197% vs prior - elevated interest. Slightly bearish P/C ratio of 1.03.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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 1 of results (avg 9.2%, best 9.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2129.2032.00$30.609.2%20.84--
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. 7 found (avg delta 0.66, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2129.2032.00$30.609.2%20.84--
$170.00Aug 2124.8028.40$26.6013.5%20.81--
$180.00Aug 2118.2020.80$19.5013.3%10.70--
$185.00Aug 2114.4018.20$16.3023.3%60.6361
$190.00Aug 2112.6014.90$13.7516.7%340.5759
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2113.8017.70$15.7524.8%30.564

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 390, top 93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 213.304.10$3.7021.6%670.2373
$195.00Aug 2110.7012.50$11.6015.5%350.5053
$190.00Aug 2112.6014.90$13.7516.7%340.5759
$210.00Aug 215.106.60$5.8525.6%310.3299
$200.00Aug 218.0010.30$9.1525.1%280.4485
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 215.407.50$6.4532.6%930.3022
$160.00Aug 211.652.80$2.2251.8%150.1242
$175.00Aug 214.605.80$5.2023.1%150.2586
$155.00Aug 211.201.85$1.5342.5%120.09130
$165.00Aug 212.153.50$2.8347.7%70.1618

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. 18 found (best R:R 19.00, avg 4.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$0.50$9.50$0.5019.00$240.50
$220.00$230.00Aug 21$1.10$8.90$1.108.09$221.10
$230.00$240.00Aug 21$1.17$8.83$1.177.55$231.17
$210.00$220.00Aug 21$2.15$7.85$2.153.65$212.15
$200.00$210.00Aug 21$3.30$6.70$3.302.03$203.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Aug 21$0.38$4.62$0.3812.16$154.62
$170.00$165.00Aug 21$0.57$4.43$0.577.77$169.43
$165.00$160.00Aug 21$0.61$4.39$0.617.20$164.39
$160.00$155.00Aug 21$0.69$4.31$0.696.25$159.31
$180.00$175.00Aug 21$1.25$3.75$1.253.00$178.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 4.00, avg 0.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Aug 21$4.00$4.00$1.004.00$169.00
$170.00$180.00Aug 21$7.10$7.10$2.902.45$177.10
$180.00$185.00Aug 21$3.20$3.20$1.801.78$183.20
$185.00$190.00Aug 21$2.55$2.55$2.451.04$187.55
$195.00$200.00Aug 21$2.45$2.45$2.550.96$197.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Aug 21$2.45$2.45$2.550.96$197.55
$195.00$185.00Aug 21$4.60$4.60$5.400.85$190.40
$185.00$180.00Aug 21$2.25$2.25$2.750.82$182.75
$175.00$170.00Aug 21$1.80$1.80$3.200.56$173.20
$180.00$175.00Aug 21$1.25$1.25$3.750.33$178.75

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. 6 found (cheapest 12.93% of stock, avg 14.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Aug 21$11.60$13.30$24.90$170.10$219.9012.93%
$200.00Aug 21$9.15$15.75$24.90$175.10$224.9012.93%
$185.00Aug 21$16.30$8.70$25.00$160.00$210.0012.98%
$180.00Aug 21$19.50$6.45$25.95$154.05$205.9513.48%
$170.00Aug 21$26.60$3.40$30.00$140.00$200.0015.58%
$165.00Aug 21$30.60$2.83$33.43$131.57$198.4317.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.51% of stock, avg 6.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$170.00Aug 21$1.43$3.40$4.83$165.17$244.83
$230.00$170.00Aug 21$2.60$3.40$6.00$164.00$236.00
$240.00$175.00Aug 21$1.43$5.20$6.63$168.37$246.63
$220.00$170.00Aug 21$3.70$3.40$7.10$162.90$227.10
$230.00$175.00Aug 21$2.60$5.20$7.80$167.20$237.80
$240.00$180.00Aug 21$1.43$6.45$7.88$172.12$247.88
$220.00$175.00Aug 21$3.70$5.20$8.90$166.10$228.90
$230.00$180.00Aug 21$2.60$6.45$9.05$170.95$239.05
$210.00$170.00Aug 21$5.85$3.40$9.25$160.75$219.25
$240.00$185.00Aug 21$1.43$8.70$10.13$174.87$250.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 15.67, avg credit $3.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185195/200Aug 21$4.70$0.3015.67$180.30$199.70
155/160165/170Aug 21$4.69$0.3115.13$155.31$169.69
180/185190/195Aug 21$4.40$0.607.33$180.60$194.40
150/155165/170Aug 21$4.38$0.627.06$150.62$169.38
170/175185/190Aug 21$4.35$0.656.69$170.65$189.35
170/175195/200Aug 21$4.25$0.755.67$170.75$199.25
170/175190/195Aug 21$3.95$1.053.76$171.05$193.95
185/195200/210Aug 21$7.90$2.103.76$187.10$207.90
155/160170/180Aug 21$7.79$2.213.52$152.21$177.79
155/160180/185Aug 21$3.89$1.113.50$156.11$183.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 15.13, cheapest $0.31)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.67$9.3313.93
$185.00$190.00$195.00Aug 21$0.40$4.6011.50
$210.00$220.00$230.00Aug 21$1.05$8.958.52
$200.00$210.00$220.00Aug 21$1.15$8.857.70
$180.00$185.00$190.00Aug 21$0.65$4.356.69
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.31$4.6915.13
$175.00$180.00$185.00Aug 21$1.00$4.004.00
$165.00$170.00$175.00Aug 21$1.23$3.773.07

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 $-0.26, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Aug 21-$0.26$9.74
$240.00$250.001:2Aug 21-$0.43$9.57
$220.00$230.001:2Aug 21-$1.50$8.50
$210.00$220.001:2Aug 21-$1.55$8.45
$200.00$210.001:2Aug 21-$2.55$7.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$185.001:2Aug 21-$4.10$5.90
$155.00$150.001:2Aug 21-$0.77$4.23
$160.00$155.001:2Aug 21-$0.84$4.16
$175.00$170.001:2Aug 21-$1.60$3.40
$165.00$160.001:2Aug 21-$1.61$3.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.56%, avg 2.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 21$10.700.501.3%5.56%6.84%3553
$200.00Aug 21$8.000.443.9%4.16%8.04%2885
$210.00Aug 21$5.100.329.1%2.65%11.72%3199
$220.00Aug 21$3.300.2314.3%1.71%15.98%6773
$230.00Aug 21$2.000.1619.5%1.04%20.50%22241
$240.00Aug 21$1.000.1024.7%0.52%25.18%26
$250.00Aug 21$0.550.0729.9%0.29%30.14%49

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, 197 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 $150.00 01-15 call last traded $52.00 on 07/14 (now $52.70/$54.80) — try a limit near $52.70. Also watch the $155.00 01-15 call last traded $48.00 on 07/13 (now $49.10/$51.30) — try a limit near $49.10; the $190.00 01-15 call last traded $28.40 on 07/14 (now $29.20/$30.80) — try a limit near $29.20. Most tradeable put: the $155.00 12-18 put last traded $8.70 on 07/14 (now $7.80/$9.00) — try a limit near $8.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$10.70$12.50$11.60$8.40 07/17$3.60–$15.00$10.7053
$195.00Sep 18$14.10$15.50$14.80$13.77 07/16$5.35–$18.00$14.1096
$195.00Dec 18$23.10$25.60$24.35$22.07 07/17$12.20–$27.30$23.10--
$195.00Jan 15$26.00$28.30$27.15$12.80 06/08$14.40–$29.65$26.00--
$195.00Jan 21$47.50$50.50$49.00$51.75 07/09$33.50–$51.50$49.00--
$190.00Aug 21$12.60$14.90$13.75$10.47 07/17$4.55–$17.25$12.6059
$190.00Sep 18$16.40$18.80$17.60$13.67 07/17$6.50–$20.45$16.40170
$190.00Dec 18$26.10$28.40$27.25$24.50 07/15$13.60–$29.25$26.1080
$190.00Jan 15$29.20$30.80$30.00$28.40 07/14$16.05–$31.65$29.20132
$190.00Jan 21$49.50$54.00$51.75$49.71 07/13$35.25–$53.55$49.71--
$200.00Aug 21$8.00$10.30$9.15$7.15 07/17$2.72–$12.70$8.0085
$200.00Sep 18$12.60$13.50$13.05$10.10 07/17$4.40–$14.95$12.60155
$200.00Dec 18$21.90$23.70$22.80$20.90 07/15$11.50–$25.00$21.90--
$200.00Jan 15$23.80$26.50$25.15$23.20 07/13$13.05–$27.15$23.80215
$200.00Jun 17$34.10$38.50$36.30$34.60 07/14$21.85–$37.50$34.60--
$200.00Jan 21$45.50$50.00$47.75$45.50 07/17$32.00–$49.25$45.50--
$185.00Aug 21$14.40$18.20$16.30$13.25 07/17$5.75–$19.80$14.4061
$185.00Sep 18$19.00$20.70$19.85$17.30 07/16$7.70–$23.05$19.0060
$185.00Dec 18$28.40$30.80$29.60$28.96 07/10$15.30–$31.85$28.96--
$185.00Jan 15$30.80$33.30$32.05$28.99 07/15$17.50–$34.20$30.80--
$185.00Jun 17$40.60$44.90$42.75$38.87 07/02$26.75–$44.00$40.60--
$185.00Jan 21$53.00$55.70$54.35$49.70 07/17$36.65–$56.00$53.00--
$180.00Aug 21$18.20$20.80$19.50$15.70 07/17$7.20–$23.15$18.20--
$180.00Sep 18$21.30$24.30$22.80$21.20 07/16$9.40–$25.80$21.30233
$180.00Dec 18$31.00$33.30$32.15$32.20 07/10$16.95–$34.45$32.15--
$180.00Jan 15$33.00$36.20$34.60$32.50 07/16$19.20–$36.90$33.00--
$180.00Jun 17$43.00$47.00$45.00$36.00 06/25$28.40–$46.75$43.00--
$180.00Jan 21$54.00$58.50$56.25$58.93 07/09$38.50–$58.25$56.25--
$210.00Aug 21$5.10$6.60$5.85$4.62 07/17$2.20–$9.20$5.1099
$210.00Sep 18$7.20$9.90$8.55$7.80 07/17$2.88–$12.05$7.80126
$210.00Dec 18$17.90$19.70$18.80$15.51 07/17$8.75–$20.80$17.90--
$210.00Jan 15$20.40$22.00$21.20$21.00 07/15$10.75–$23.10$21.00--
$210.00Jun 17$30.00$34.00$32.00$33.54 07/09$19.00–$33.55$32.00--
$210.00Jan 21$41.50$45.80$43.65$42.48 07/10$29.00–$45.50$42.48--
$175.00Aug 21$21.30$24.40$22.85$20.90 07/17$8.70–$26.30$21.30--
$175.00Sep 18$24.50$27.50$26.00$23.90 07/17$11.25–$29.45$24.50--
$175.00Dec 18$33.50$37.00$35.25$27.85 07/01$18.85–$37.60$33.50--
$175.00Jan 15$36.20$39.10$37.65$34.90 07/16$21.15–$40.10$36.20--
$175.00Jun 17$45.50$50.00$47.75$41.00 06/25$30.40–$49.70$45.50--
$175.00Jan 21$56.50$60.80$58.65$55.77 07/02$40.10–$60.75$56.50--
$170.00Aug 21$24.80$28.40$26.60$24.85 07/17$10.85–$30.20$24.85--
$170.00Sep 18$28.00$31.50$29.75$26.22 07/15$13.05–$32.60$28.00--
$170.00Dec 18$36.80$40.30$38.55$40.22 07/06$21.20–$40.65$38.55--
$170.00Jan 15$39.10$41.40$40.25$37.30 07/16$23.00–$42.55$39.10--
$170.00Jun 17$48.60$52.20$50.40$48.62 07/10$32.40–$52.35$48.62--
$170.00Jan 21$59.50$63.30$61.40$55.00 07/17$42.50–$63.25$59.50--
$220.00Aug 21$3.30$4.10$3.70$3.20 07/17$1.30–$6.20$3.3073
$220.00Sep 18$5.50$7.30$6.40$6.50 07/17$2.30–$8.60$6.4029
$220.00Dec 18$13.90$17.80$15.85$13.27 07/17$6.70–$16.95$13.90--
$220.00Jan 15$17.10$18.90$18.00$16.70 07/16$8.60–$19.80$17.10--
$220.00Jun 17$26.90$30.40$28.65$26.70 07/16$16.80–$29.95$26.90--
$220.00Jan 21$38.00$42.40$40.20$38.01 07/02$26.00–$42.15$38.01--
$165.00Aug 21$29.20$32.00$30.60$24.90 07/17$12.95–$34.05$29.20--
$165.00Sep 18$31.70$35.00$33.35$28.17 07/17$15.70–$36.40$31.70--
$165.00Dec 18$39.70$43.40$41.55$29.83 06/26$22.95–$44.05$39.70--
$165.00Jan 15$42.20$45.40$43.80$43.60 07/07$25.30–$46.10$43.60--
$165.00Jun 17$51.10$55.40$53.25$34.56 06/12$34.75–$55.00$51.10--
$165.00Jan 21$61.70$65.80$63.75$57.73 07/15$44.50–$65.50$61.70--
$160.00Aug 21$33.70$36.10$34.90$29.37 07/17$15.55–$38.40$33.70--
$160.00Sep 18$35.60$38.70$37.15$34.20 07/16$18.10–$40.20$35.60298
$160.00Dec 18$43.00$46.00$44.50$24.02 06/18$26.30–$47.15$43.00--
$160.00Jan 15$45.40$48.50$46.95$41.76 07/17$27.70–$48.90$45.40--
$160.00Jun 17$54.00$58.40$56.20$53.50 07/13$36.40–$57.95$54.00--
$160.00Jan 21$64.00$68.30$66.15$67.50 07/06$46.85–$68.25$66.15--
$230.00Aug 21$2.00$3.20$2.60$1.60 07/17$0.85–$4.05$2.00241
$230.00Sep 18$4.00$5.20$4.60$6.70 07/09$1.60–$6.50$4.60--
$230.00Dec 18$11.40$13.70$12.55$10.66 07/17$5.15–$13.95$11.40--
$230.00Jan 15$14.60$15.80$15.20$14.00 07/16$6.95–$16.95$14.601.6K
$230.00Jun 17$23.00$27.90$25.45$24.00 07/16$14.40–$26.25$24.00--
$230.00Jan 21$35.00$39.00$37.00$31.80 07/01$23.80–$38.50$35.00--
$155.00Aug 21$37.80$40.40$39.10$33.65 07/15$18.25–$42.30$37.80--
$155.00Sep 18$39.60$42.80$41.20$36.85 07/15$20.70–$44.35$39.60--
$155.00Dec 18$46.60$49.40$48.00$25.00 06/18$28.65–$50.80$46.60--
$155.00Jan 15$49.10$51.30$50.20$48.00 07/13$30.10–$52.55$49.1078
$155.00Jun 17$57.30$60.90$59.10$46.45 06/24$39.35–$60.95$57.30--
$155.00Jan 21$67.40$71.20$69.30$48.36 06/05$49.25–$71.00$67.40--
$150.00Aug 21$42.80$44.90$43.85$38.10 07/17$21.85–$46.80$42.80--
$150.00Sep 18$43.80$47.40$45.60$39.00 07/17$24.25–$48.25$43.80271
$150.00Dec 18$50.80$53.20$52.00$51.25 07/07$31.40–$54.50$51.25--
$150.00Jan 15$52.70$54.80$53.75$52.00 07/14$33.20–$56.25$52.70544
$150.00Jun 17$60.50$63.90$62.20$50.90 06/24$42.00–$64.50$60.50--
$150.00Jan 21$70.00$74.00$72.00$65.70 07/17$51.25–$74.25$70.00--
$240.00Aug 21$1.00$1.85$1.43$1.35 07/15$0.53–$2.75$1.356
$240.00Sep 18$2.80$3.60$3.20$2.56 07/17$1.20–$4.75$2.8020
$240.00Jan 15$12.40$13.30$12.85--$12.85–$12.85—$12.40154
$145.00Aug 21$46.90$49.60$48.25$43.90 07/15$25.35–$51.10$46.90--
$145.00Sep 18$48.80$51.00$49.90$49.40 07/14$26.95–$52.90$49.40--
$145.00Dec 18$54.50$57.00$55.75$53.70 07/10$34.05–$58.20$54.50--
$145.00Jan 15$55.80$58.80$57.30$49.22 06/25$35.85–$59.85$55.80--
$145.00Jan 21$72.50$77.00$74.75$49.09 06/08$53.75–$77.25$72.50--
$140.00Aug 21$51.70$55.20$53.45$51.42 07/13$29.30–$55.80$51.70--
$140.00Sep 18$53.40$56.10$54.75$53.70 07/14$30.75–$57.25$53.70--
$140.00Dec 18$58.20$60.80$59.50$61.68 07/06$37.65–$62.50$59.50--
$140.00Jan 15$59.60$62.90$61.25$50.50 06/29$38.90–$63.75$59.60--
$140.00Jun 17$67.00$71.00$69.00$60.70 07/01$47.75–$71.25$67.00--
$140.00Jan 21$75.50$80.00$77.75$74.80 07/15$56.60–$80.25$75.50--
$250.00Aug 21$0.55$1.30$0.93--$0.93–$0.93—$0.559
$250.00Jan 15$10.30$11.40$10.85--$10.85–$10.85—$10.3050
$135.00Aug 21$56.50$60.20$58.35$53.30 07/16$33.40–$60.55$56.50--
$135.00Sep 18$57.40$60.80$59.10$42.94 06/26$35.05–$61.70$57.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$12.20$14.40$13.30$17.60 07/17$13.30–$33.05$13.306
$195.00Sep 18$15.50$18.30$16.90$17.90 07/14$16.70–$34.35$16.90--
$195.00Dec 18$22.50$26.00$24.25$24.40 07/09$24.00–$39.10$24.25--
$190.00Aug 21$8.50$11.90$10.20$14.56 07/17$10.20–$28.65$10.20--
$190.00Sep 18$13.20$14.60$13.90$17.45 07/15$13.90–$30.50$13.90--
$190.00Jan 15$22.90$25.20$24.05$29.44 06/29$23.45–$37.10$24.05--
$200.00Aug 21$13.80$17.70$15.75$21.20 07/17$15.75–$37.05$15.754
$200.00Jan 15$28.60$30.60$29.60$43.00 06/04$28.60–$44.10$29.60--
$185.00Aug 21$7.80$9.60$8.70$11.40 07/17$8.70–$25.15$8.7027
$185.00Sep 18$10.80$13.00$11.90$14.80 07/15$11.90–$26.65$11.9056
$185.00Jan 15$19.40$22.50$20.95$22.92 07/15$20.95–$33.05$20.95--
$185.00Jun 17$26.80$30.40$28.60$30.75 07/02$28.25–$39.30$28.60--
$180.00Aug 21$5.40$7.50$6.45$8.00 07/16$6.45–$21.05$6.4522
$180.00Sep 18$8.70$10.50$9.60$10.59 07/09$9.60–$23.35$9.6029
$180.00Dec 18$15.60$19.00$17.30$20.90 07/01$16.55–$28.05$17.30--
$180.00Jan 15$17.90$20.50$19.20$20.30 07/16$18.80–$30.20$19.20--
$180.00Jun 17$24.00$28.40$26.20$27.70 07/16$25.85–$36.30$26.20--
$180.00Jan 21$30.50$35.50$33.00$44.30 06/22$32.50–$43.00$33.00--
$210.00Sep 18$24.00$27.10$25.55$25.30 07/09$25.55–$46.85$25.30--
$175.00Aug 21$4.60$5.80$5.20$7.20 07/17$5.20–$17.50$5.2086
$175.00Sep 18$6.10$8.70$7.40$7.60 07/14$7.40–$19.95$7.40--
$175.00Dec 18$13.40$16.40$14.90$15.90 07/14$14.90–$25.10$14.90--
$175.00Jan 15$14.80$18.20$16.50$17.80 07/10$16.50–$27.25$16.50--
$170.00Aug 21$2.30$4.50$3.40$5.57 07/17$3.40–$14.50$3.4032
$170.00Sep 18$5.70$7.00$6.35$6.15 07/14$6.35–$17.35$6.1535
$170.00Dec 18$11.70$15.00$13.35$13.40 07/09$12.40–$23.00$13.35--
$170.00Jan 15$13.70$16.00$14.85$24.52 06/15$14.85–$24.65$14.85--
$170.00Jun 17$19.40$23.90$21.65$23.20 07/16$21.50–$30.50$21.65--
$170.00Jan 21$26.70$30.90$28.80$38.25 06/22$28.45–$37.00$28.80--
$220.00Dec 18$38.60$41.40$40.00$40.50 07/14$39.35–$58.95$40.00--
$165.00Aug 21$2.15$3.50$2.83$4.40 07/17$2.83–$12.00$2.8318
$165.00Sep 18$4.30$5.70$5.00$5.85 07/14$5.00–$14.25$5.0098
$165.00Dec 18$10.10$13.30$11.70$11.80 07/14$11.35–$19.80$11.70--
$165.00Jan 15$12.50$15.00$13.75$22.64 06/15$13.05–$21.90$13.751
$165.00Jun 17$17.00$21.50$19.25$20.70 07/16$19.25–$27.75$19.25--
$165.00Jan 21$24.50$28.00$26.25$41.85 05/26$26.00–$34.25$26.25--
$160.00Aug 21$1.65$2.80$2.22$3.12 07/17$2.22–$9.65$2.2242
$160.00Sep 18$3.30$4.60$3.95$5.20 07/17$3.95–$11.45$3.95--
$160.00Dec 18$9.10$10.60$9.85$11.20 07/17$9.45–$17.00$9.85--
$160.00Jan 15$10.50$12.10$11.30$12.90 07/08$11.30–$19.60$11.30--
$160.00Jun 17$15.00$19.50$17.25$18.60 07/16$17.25–$25.25$17.25--
$230.00Sep 18$40.30$43.00$41.65$48.69 07/01$40.75–$65.40$41.65--
$155.00Aug 21$1.20$1.85$1.53$2.25 07/17$1.53–$7.65$1.53130
$155.00Sep 18$2.65$4.90$3.78$3.67 07/17$3.15–$9.85$3.67--
$155.00Dec 18$7.80$9.00$8.40$8.70 07/14$8.25–$15.20$8.4017
$155.00Jan 15$9.30$10.40$9.85$18.10 06/22$9.85–$17.00$9.85--
$150.00Aug 21$1.00$1.30$1.15$1.45 07/17$1.15–$6.05$1.1567
$150.00Sep 18$1.60$4.00$2.80$2.94 07/16$2.70–$8.25$2.80--
$150.00Dec 18$6.50$7.70$7.10$8.00 07/10$6.80–$13.15$7.10--
$150.00Jan 15$7.30$9.00$8.15$11.69 06/30$8.15–$14.40$8.15--
$150.00Jun 17$12.10$16.00$14.05$21.62 06/18$13.65–$20.45$14.05--
$150.00Jan 21$18.20$22.10$20.15$20.50 07/14$19.75–$27.00$20.15--
$240.00Aug 21$47.40$49.70$48.55$64.70 06/26$47.45–$74.80$48.55--
$240.00Sep 18$48.90$51.40$50.15$54.50 07/02$48.85–$74.90$50.15--
$145.00Aug 21$0.35$1.75$1.05$1.00 07/13$1.05–$4.55$1.00--
$145.00Sep 18$1.10$2.50$1.80$2.48 07/02$1.80–$6.40$1.80--
$145.00Dec 18$4.20$6.90$5.55$7.90 07/01$5.55–$11.05$5.55--
$145.00Jan 15$6.50$9.10$7.80$7.00 07/09$7.15–$12.85$7.00--
$145.00Jun 17$10.60$14.40$12.50$19.57 06/12$12.10–$18.40$12.50--
$145.00Jan 21$16.00$20.50$18.25$27.20 06/08$18.00–$24.50$18.25--
$140.00Aug 21$0.00$2.80$1.40$1.00 07/08$0.80–$3.40$1.00--
$140.00Sep 18$0.95$2.05$1.50$1.78 07/16$1.50–$5.45$1.50121
$140.00Dec 18$3.70$6.50$5.10$10.55 06/17$5.00–$9.55$5.10--
$140.00Jan 15$4.90$8.20$6.55$6.70 07/17$6.05–$10.85$6.55--
$250.00Sep 18$57.10$60.70$58.90$74.80 06/26$57.70–$84.75$58.90--
$135.00Aug 21$0.00$2.55$1.27$0.16 07/13$0.45–$2.47$0.16--
$135.00Sep 18$0.05$2.00$1.02$1.25 07/14$1.02–$4.00$1.02--
$135.00Dec 18$2.40$5.90$4.15$9.70 06/11$4.15–$7.85$4.15--
$135.00Jan 15$2.95$7.00$4.97$6.00 07/02$4.97–$9.65$4.97--
$135.00Jun 17$7.80$11.90$9.85$16.50 06/09$9.45–$14.25$9.85--
$135.00Jan 21$12.90$16.90$14.90$20.20 06/23$14.90–$19.90$14.90--
$130.00Aug 21$0.00$2.75$1.38$1.22 06/26$0.50–$1.98$1.22--
$130.00Sep 18$0.05$1.90$0.98$1.01 07/15$0.90–$3.33$0.98--
$130.00Dec 18$1.60$4.90$3.25$3.92 07/17$3.25–$6.00$3.25--
$130.00Jan 15$2.60$6.30$4.45$4.90 07/08$4.38–$6.75$4.45--
$130.00Jan 21$11.30$15.40$13.35$16.00 06/25$13.35–$18.50$13.35--
$260.00Sep 18$66.40$70.10$68.25$84.50 06/26$67.10–$83.95$68.25--
$125.00Aug 21$0.00$2.60$1.30$0.63 06/29$0.40–$1.80$0.63--
$125.00Sep 18$0.00$1.85$0.93$1.00 07/01$0.50–$2.33$0.93--
$125.00Dec 18$2.35$4.10$3.22$2.88 07/14$2.80–$5.75$2.88--
$125.00Jan 15$1.75$5.60$3.68$3.65 07/15$3.45–$6.60$3.65--
$125.00Jan 21$9.50$14.50$12.00$16.65 06/16$12.00–$16.50$12.00--
$120.00Aug 21$0.00$2.50$1.25$0.73 06/25$0.43–$1.25$0.73--
$120.00Sep 18$0.00$2.70$1.35$0.48 07/15$0.43–$1.68$0.48--
$120.00Dec 18$0.70$4.10$2.40$4.60 06/18$2.17–$4.68$2.40--
$120.00Jan 15$2.35$4.20$3.28$3.30 07/08$3.00–$5.40$3.28--
$115.00Sep 18$0.00$1.35$0.68$0.45 07/02$0.35–$1.33$0.45--
$115.00Dec 18$0.30$4.00$2.15$4.10 06/05$1.75–$3.60$2.15--
$115.00Jan 15$1.85$2.60$2.23$3.80 06/24$2.23–$4.70$2.23--
$110.00Aug 21$0.00$2.40$1.20$0.13 06/30$0.23–$1.20$0.13--
$110.00Sep 18$0.00$2.40$1.20$0.43 06/30$0.38–$1.20$0.43--
$110.00Dec 18$0.00$3.50$1.75$3.70 06/08$1.10–$2.90$1.75--
$110.00Jan 15$1.50$3.30$2.40$1.90 07/17$1.53–$3.50$1.90--
$110.00Jun 17$2.50$6.00$4.25$4.90 07/01$4.25–$6.90$4.25--
$110.00Jan 21$6.30$10.00$8.15$8.50 07/17$8.15–$11.60$8.15--
$105.00Sep 18$0.00$1.90$0.95$0.30 06/30$0.20–$1.13$0.30--
$105.00Dec 18$0.00$3.50$1.75$2.15 06/24$1.02–$2.28$1.75--
$105.00Jan 15$0.00$3.60$1.80$1.58 07/08$1.25–$2.83$1.58--
$105.00Jan 21$5.40$8.70$7.05$9.60 06/24$7.00–$10.10$7.05--
$100.00Sep 18$0.00$1.05$0.53$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 347
Total Puts 357
Put/Call Ratio 1.03
Net Difference -10

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,800
Total Puts 1,314
Average Put/Call Ratio 0.67
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