Tour v388
ILMN
ILLUMINA INC
$190.87 -0.86%
$191.16 (+0.15%)🌙
as of 07/22 07:41 PM
(7/21 18:39) ◀
|
Wednesday, July 22, 2026 (7:41pm)
January 2026
|
▶ (7/23 18:41)
◀ 7/22 19:41 ▶

Option Volume

Detail
ℹ
Current (07/22) 236
Calls: 143 (61%)
Puts: 93 (39%)
Prior (07/21) 704
Calls: 347 (49%)
Puts: 357 (51%)
Current vs Prior -66.48%
Calls: -58.79% (Calls)
Puts: -73.95% (Puts)
Prior 7-Day Total 4,221
Calls: 2,617 (62%)
Puts: 1,604 (38%)
Prior 7-Day Average 603
Calls: 373 (62%)
Puts: 229 (38%)
Current vs Prior 7-Day Avg -60.86%
Calls: -61.75%
Puts: -59.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $389.3K
Calls: $337.8K (87%)
Puts: $51.5K (13%)
Prior (07/21) $860.4K
Calls: $587.3K (68%)
Puts: $273.1K (32%)
Current vs Prior -54.76%
Calls: -42.48%
Puts: -81.15%
Prior 7-Day Total $6.51M
Calls: $5.69M (87%)
Puts: $823.6K (13%)
Prior 7-Day Average $930.7K
Calls: $813.0K (87%)
Puts: $117.7K (13%)
Current vs Prior 7-Day Avg -58.17%
Calls: -58.45%
Puts: -56.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.65
Prior (07/21) 1.03
Current vs Prior -36.79%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -19.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 4,116
Calls: 3,516 (85%)
Puts: 600 (15%)
Prior (07/21) 5,905
Calls: 5,060 (86%)
Puts: 845 (14%)
Current vs Prior -30.30%
Prior 7-Day Total 35,127
Calls: 28,762 (82%)
Puts: 6,365 (18%)
Prior 7-Day Average 5,018
Calls: 4,108 (82%)
Puts: 909 (18%)
Current vs Prior 7-Day Avg -17.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.91% | 17.37%
Prior 14.05% | 17.92%
Current vs Prior -8.08% | -3.08%
Prior 7-Day Avg 8.87% | 16.21%
Current vs 7-Day Avg +45.53% | +7.15%
Prior 7-Day Eod 14.05% | 17.92%
Current vs 7-Day Eod -8.08% | -3.08%
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 87% of dollar volume in calls ($337.8K) vs puts ($51.5K). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 66% vs prior. Bullish P/C ratio of 0.65.

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 -- of results (avg --%, best --%)

No options available for this category

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. 4 found (avg delta 0.67, highest 0.82)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2123.9027.20$25.5512.9%20.82--
$180.00Aug 2116.4020.50$18.4522.2%80.6950
$185.00Aug 2113.4015.70$14.5515.8%20.6264
$190.00Aug 2110.9013.00$11.9517.6%40.55--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 126, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 211.053.50$2.28107.5%190.17133
$200.00Aug 216.209.10$7.6537.9%130.41103
$180.00Aug 2116.4020.50$18.4522.2%80.6950
$195.00Aug 218.3011.00$9.6528.0%70.4858
$190.00Aug 2110.9013.00$11.9517.6%40.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 211.502.35$1.9344.0%250.1252
$175.00Aug 213.505.30$4.4040.9%220.2591
$180.00Aug 215.206.90$6.0528.1%90.31107
$190.00Aug 218.8011.20$10.0024.0%40.45--
$155.00Aug 211.001.95$1.4864.2%20.09--

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 39.00, avg 6.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Aug 21$0.25$9.75$0.2539.00$220.25
$210.00$220.00Aug 21$2.17$7.83$2.173.61$212.17
$200.00$210.00Aug 21$3.20$6.80$3.202.12$203.20
$195.00$200.00Aug 21$2.00$3.00$2.001.50$197.00
$190.00$195.00Aug 21$2.30$2.70$2.301.17$192.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Aug 21$0.35$4.65$0.3513.29$169.65
$160.00$155.00Aug 21$0.45$4.55$0.4510.11$159.55
$165.00$160.00Aug 21$0.75$4.25$0.755.67$164.25
$175.00$170.00Aug 21$1.37$3.63$1.372.65$173.63
$180.00$175.00Aug 21$1.65$3.35$1.652.03$178.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 3.55, avg 0.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$185.00Aug 21$3.90$3.90$1.103.55$183.90
$170.00$180.00Aug 21$7.10$7.10$2.902.45$177.10
$185.00$190.00Aug 21$2.60$2.60$2.401.08$187.60
$190.00$195.00Aug 21$2.30$2.30$2.700.85$192.30
$195.00$200.00Aug 21$2.00$2.00$3.000.67$197.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$185.00Aug 21$2.05$2.05$2.950.69$187.95
$185.00$180.00Aug 21$1.90$1.90$3.100.61$183.10
$180.00$175.00Aug 21$1.65$1.65$3.350.49$178.35
$175.00$170.00Aug 21$1.37$1.37$3.630.38$173.63
$165.00$160.00Aug 21$0.75$0.75$4.250.18$164.25

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. 4 found (cheapest 11.50% of stock, avg 12.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$11.95$10.00$21.95$168.05$211.9511.50%
$185.00Aug 21$14.55$7.95$22.50$162.50$207.5011.79%
$180.00Aug 21$18.45$6.05$24.50$155.50$204.5012.84%
$170.00Aug 21$25.55$3.03$28.58$141.42$198.5814.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.65% of stock, avg 6.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$170.00Aug 21$2.03$3.03$5.06$164.94$235.06
$220.00$170.00Aug 21$2.28$3.03$5.31$164.69$225.31
$230.00$175.00Aug 21$2.03$4.40$6.43$168.57$236.43
$220.00$175.00Aug 21$2.28$4.40$6.68$168.32$226.68
$210.00$170.00Aug 21$4.45$3.03$7.48$162.52$217.48
$230.00$180.00Aug 21$2.03$6.05$8.08$171.92$238.08
$220.00$180.00Aug 21$2.28$6.05$8.33$171.67$228.33
$210.00$175.00Aug 21$4.45$4.40$8.85$166.15$218.85
$230.00$185.00Aug 21$2.03$7.95$9.98$175.02$239.98
$220.00$185.00Aug 21$2.28$7.95$10.23$174.77$230.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 13.29, avg credit $3.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165180/185Aug 21$4.65$0.3513.29$160.35$184.65
155/160180/185Aug 21$4.35$0.656.69$155.65$184.35
165/170180/185Aug 21$4.25$0.755.67$165.75$184.25
175/180185/190Aug 21$4.25$0.755.67$175.75$189.25
180/185190/195Aug 21$4.20$0.805.25$180.80$194.20
185/190195/200Aug 21$4.05$0.954.26$185.95$199.05
170/175185/190Aug 21$3.97$1.033.85$171.03$188.97
175/180190/195Aug 21$3.95$1.053.76$176.05$193.95
160/165170/180Aug 21$7.85$2.153.65$157.15$177.85
180/185195/200Aug 21$3.90$1.103.55$181.10$198.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Aug 21$0.30$4.7015.67
$190.00$195.00$200.00Aug 21$0.30$4.7015.67
$200.00$210.00$220.00Aug 21$1.03$8.978.71
$210.00$220.00$230.00Aug 21$1.92$8.084.21
$180.00$185.00$190.00Aug 21$1.30$3.702.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.15$4.8532.33
$175.00$180.00$185.00Aug 21$0.25$4.7519.00
$170.00$175.00$180.00Aug 21$0.28$4.7216.86
$155.00$160.00$165.00Aug 21$0.30$4.7015.67
$165.00$170.00$175.00Aug 21$1.02$3.983.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.11, 9 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$0.11$9.89
$200.00$210.001:2Aug 21-$1.25$8.75
$220.00$230.001:2Aug 21-$1.78$8.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Aug 21-$1.03$3.97
$165.00$160.001:2Aug 21-$1.18$3.82
$175.00$170.001:2Aug 21-$1.66$3.34
$170.00$165.001:2Aug 21-$2.33$2.67
$180.00$175.001:2Aug 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. 5 found (best yield 4.35%, avg 2.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 21$8.300.482.2%4.35%6.51%758
$200.00Aug 21$6.200.414.8%3.25%8.03%13103
$210.00Aug 21$3.300.2810.0%1.73%11.75%3--
$230.00Aug 21$1.550.1420.5%0.81%21.31%2--
$220.00Aug 21$1.050.1715.3%0.55%15.81%19133

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 $140.00 01-21 call last traded $74.80 on 07/15 (now $74.50/$79.00) — try a limit near $74.80. Also watch the $145.00 09-18 call last traded $49.40 on 07/14 (now $47.20/$50.40) — try a limit near $48.80; the $190.00 12-18 call last traded $24.50 on 07/15 (now $25.10/$26.90) — try a limit near $25.10. Most tradeable put: the $150.00 01-15 put last traded $11.69 on 06/30 (now $7.20/$8.90) — try a limit near $8.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$10.90$13.00$11.95$10.47 07/17$8.15–$17.25$10.90--
$190.00Sep 18$15.30$18.50$16.90$13.67 07/17$10.45–$20.45$15.30170
$190.00Dec 18$25.10$26.90$26.00$24.50 07/15$18.90–$29.25$25.1088
$190.00Jan 15$28.00$29.70$28.85$28.40 07/14$21.05–$31.65$28.40--
$190.00Jan 21$49.00$53.00$51.00$49.71 07/13$41.25–$53.55$49.71--
$195.00Aug 21$8.30$11.00$9.65$8.40 07/17$6.55–$15.00$8.4058
$195.00Sep 18$13.00$16.20$14.60$13.77 07/16$8.95–$18.00$13.7797
$195.00Dec 18$22.80$24.70$23.75$22.07 07/17$17.05–$27.30$22.80--
$195.00Jan 15$25.60$27.50$26.55$12.80 06/08$19.55–$29.65$25.60--
$195.00Jan 21$47.10$51.00$49.05$51.75 07/09$39.80–$51.50$49.0520
$185.00Aug 21$13.40$15.70$14.55$13.25 07/17$9.85–$19.80$13.4064
$185.00Sep 18$17.60$21.10$19.35$17.30 07/16$12.75–$23.05$17.60--
$185.00Dec 18$27.80$29.20$28.50$28.96 07/10$20.60–$31.85$28.50--
$185.00Jan 15$29.60$31.90$30.75$28.99 07/15$23.15–$34.20$29.60--
$185.00Jun 17$39.80$44.00$41.90$38.87 07/02$32.70–$44.00$39.80--
$185.00Jan 21$51.00$55.50$53.25$49.70 07/17$43.10–$56.00$51.00--
$200.00Aug 21$6.20$9.10$7.65$7.15 07/17$5.60–$12.70$7.15103
$200.00Sep 18$10.60$13.00$11.80$10.10 07/17$7.50–$14.95$10.60--
$200.00Dec 18$20.60$22.60$21.60$20.90 07/15$15.05–$25.00$20.90--
$200.00Jan 15$23.30$25.30$24.30$23.20 07/13$17.60–$27.15$23.30--
$200.00Jun 17$33.20$37.50$35.35$34.60 07/14$26.95–$37.50$34.60--
$200.00Jan 21$44.50$49.00$46.75$45.50 07/17$37.50–$49.25$45.50--
$180.00Aug 21$16.40$20.50$18.45$15.70 07/17$12.00–$23.15$16.4050
$180.00Sep 18$20.70$23.60$22.15$21.20 07/16$14.65–$25.80$21.20--
$180.00Dec 18$29.40$33.50$31.45$32.20 07/10$23.10–$34.45$31.45--
$180.00Jan 15$31.90$36.00$33.95$32.50 07/16$25.20–$36.90$32.50--
$180.00Jun 17$42.30$46.50$44.40$36.00 06/25$34.55–$46.75$42.30--
$180.00Jan 21$53.50$57.50$55.50$58.93 07/09$45.00–$58.25$55.50--
$175.00Aug 21$20.30$23.20$21.75$20.90 07/17$14.40–$26.30$20.90--
$175.00Sep 18$23.80$26.70$25.25$23.90 07/17$16.90–$29.45$23.90--
$175.00Dec 18$32.30$36.00$34.15$27.85 07/01$25.35–$37.60$32.30--
$175.00Jan 15$35.40$38.60$37.00$34.90 07/16$27.50–$40.10$35.40--
$175.00Jun 17$44.60$48.90$46.75$41.00 06/25$36.70–$49.70$44.60--
$175.00Jan 21$55.50$60.00$57.75$55.77 07/02$47.50–$60.75$55.77--
$210.00Aug 21$3.30$5.60$4.45$4.62 07/17$3.45–$9.20$4.45--
$210.00Sep 18$6.70$9.60$8.15$7.80 07/17$5.20–$12.05$7.80125
$210.00Dec 18$17.00$18.60$17.80$15.51 07/17$12.50–$20.80$17.00--
$210.00Jan 15$19.20$21.40$20.30$21.00 07/15$14.55–$23.10$20.30--
$210.00Jun 17$29.30$33.50$31.40$33.54 07/09$23.65–$33.55$31.40--
$210.00Jan 21$42.10$45.00$43.55$42.48 07/10$34.50–$45.50$42.48--
$170.00Aug 21$23.90$27.20$25.55$24.85 07/17$16.85–$30.20$24.85--
$170.00Sep 18$27.30$29.90$28.60$26.22 07/15$19.60–$32.60$27.30--
$170.00Dec 18$35.30$39.30$37.30$40.22 07/06$27.90–$40.65$37.30--
$170.00Jan 15$37.80$41.50$39.65$37.30 07/16$30.00–$42.55$37.80--
$170.00Jun 17$48.00$51.40$49.70$48.62 07/10$39.00–$52.35$48.62--
$170.00Jan 21$58.00$62.50$60.25$55.00 07/17$49.55–$63.25$58.00--
$165.00Aug 21$27.40$30.90$29.15$24.90 07/17$20.30–$34.05$27.40--
$165.00Sep 18$30.60$33.70$32.15$28.17 07/17$22.50–$36.40$30.60--
$165.00Dec 18$38.50$42.50$40.50$29.83 06/26$30.65–$44.05$38.50--
$165.00Jan 15$41.50$44.50$43.00$43.60 07/07$32.50–$46.10$43.00--
$165.00Jun 17$50.00$54.40$52.20$34.56 06/12$41.25–$55.00$50.00--
$165.00Jan 21$60.50$65.00$62.75$57.73 07/15$51.75–$65.50$60.50--
$220.00Aug 21$1.05$3.50$2.28$3.20 07/17$1.95–$6.20$2.28133
$220.00Sep 18$4.70$7.30$6.00$6.50 07/17$4.20–$8.60$6.00--
$220.00Dec 18$13.70$15.60$14.65$13.27 07/17$10.10–$16.95$13.70--
$220.00Jan 15$15.90$18.30$17.10$16.70 07/16$12.40–$19.80$16.70--
$220.00Jun 17$25.90$30.00$27.95$26.70 07/16$20.50–$29.95$26.70--
$220.00Jan 21$37.50$41.50$39.50$38.01 07/02$31.50–$42.15$38.01--
$160.00Aug 21$31.70$35.10$33.40$29.37 07/17$23.35–$38.40$31.70--
$160.00Sep 18$34.20$37.70$35.95$34.20 07/16$25.70–$40.20$34.20294
$160.00Dec 18$41.70$45.50$43.60$24.02 06/18$33.35–$47.15$41.70--
$160.00Jan 15$43.70$47.80$45.75$41.76 07/17$35.20–$48.90$43.70--
$160.00Jun 17$53.00$57.10$55.05$53.50 07/13$44.20–$57.95$53.50--
$160.00Jan 21$63.90$67.50$65.70$67.50 07/06$54.50–$68.25$65.70--
$155.00Aug 21$36.50$39.70$38.10$33.65 07/15$26.70–$42.30$36.50--
$155.00Sep 18$38.60$41.70$40.15$36.85 07/15$28.65–$44.35$38.60--
$155.00Dec 18$45.20$48.90$47.05$25.00 06/18$36.20–$50.80$45.20--
$155.00Jan 15$47.80$50.90$49.35$48.00 07/13$38.30–$52.55$48.00--
$155.00Jun 17$56.50$60.50$58.50$46.45 06/24$46.50–$60.95$56.50--
$155.00Jan 21$66.00$70.50$68.25$48.36 06/05$56.75–$71.00$66.00--
$230.00Aug 21$1.55$2.50$2.03$1.60 07/17$1.53–$4.05$1.60--
$230.00Sep 18$2.35$5.10$3.72$6.70 07/09$3.00–$6.50$3.72--
$230.00Dec 18$10.50$13.00$11.75$10.66 07/17$7.95–$13.95$10.66--
$230.00Jan 15$13.90$15.30$14.60$14.00 07/16$10.10–$16.95$14.001.6K
$230.00Jun 17$23.00$26.90$24.95$24.00 07/16$18.40–$26.25$24.00--
$230.00Jan 21$34.00$37.50$35.75$31.80 07/01$28.95–$38.50$34.00--
$150.00Aug 21$40.70$44.10$42.40$38.10 07/17$30.30–$46.80$40.70--
$150.00Sep 18$42.60$45.90$44.25$39.00 07/17$32.50–$48.25$42.60--
$150.00Dec 18$48.80$52.60$50.70$51.25 07/07$39.35–$54.50$50.70--
$150.00Jan 15$50.70$54.60$52.65$52.00 07/14$41.25–$56.25$52.00541
$150.00Jun 17$59.00$63.40$61.20$50.90 06/24$49.70–$64.50$59.00--
$150.00Jan 21$69.00$73.00$71.00$65.70 07/17$58.50–$74.25$69.00--
$145.00Aug 21$45.50$49.20$47.35$43.90 07/15$34.55–$51.10$45.50--
$145.00Sep 18$47.20$50.40$48.80$49.40 07/14$36.30–$52.90$48.8051
$145.00Dec 18$52.50$56.60$54.55$53.70 07/10$42.80–$58.20$53.70--
$145.00Jan 15$55.00$58.00$56.50$49.22 06/25$44.45–$59.85$55.00--
$145.00Jan 21$71.50$76.00$73.75$49.09 06/08$61.85–$77.25$71.50--
$240.00Aug 21$0.10$2.75$1.43$1.35 07/15$0.85–$2.75$1.35--
$240.00Sep 18$1.35$3.70$2.53$2.56 07/17$2.05–$4.75$2.53--
$140.00Aug 21$50.30$53.80$52.05$51.42 07/13$38.35–$55.80$51.42--
$140.00Sep 18$51.80$54.90$53.35$53.70 07/14$40.00–$57.25$53.35--
$140.00Dec 18$56.50$60.30$58.40$61.68 07/06$46.30–$62.50$58.40--
$140.00Jan 15$58.30$62.00$60.15$50.50 06/29$48.00–$63.75$58.30--
$140.00Jun 17$66.00$69.90$67.95$60.70 07/01$55.75–$71.25$66.00--
$140.00Jan 21$74.50$79.00$76.75$74.80 07/15$64.30–$80.25$74.8063
$135.00Aug 21$55.10$58.60$56.85$53.30 07/16$43.00–$60.55$55.10--
$135.00Sep 18$56.30$59.40$57.85$42.94 06/26$44.30–$61.70$56.30--
$120.00Sep 18$70.70$73.80$72.25--$72.25–$72.25—$70.7013
$75.00Jan 15$116.00$119.80$117.90--$117.90–$117.90—$116.0055
$70.00Jan 15$120.90$124.60$122.75--$122.75–$122.75—$120.9039
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$8.80$11.20$10.00$14.56 07/17$10.00–$22.65$10.00--
$190.00Sep 18$12.00$15.00$13.50$17.45 07/15$13.50–$24.70$13.50--
$190.00Jan 15$22.70$24.70$23.70$29.44 06/29$23.45–$31.75$23.70--
$195.00Aug 21$11.50$13.90$12.70$17.60 07/17$12.70–$25.80$12.70--
$195.00Sep 18$15.10$17.40$16.25$17.90 07/14$16.25–$27.85$16.25--
$195.00Dec 18$23.60$25.50$24.55$24.40 07/09$24.00–$33.90$24.40--
$185.00Aug 21$6.90$9.00$7.95$11.40 07/17$7.95–$19.35$7.9530
$185.00Sep 18$9.80$12.40$11.10$14.80 07/15$11.10–$21.60$11.10--
$185.00Jan 15$19.40$22.20$20.80$22.92 07/15$20.80–$28.80$20.80--
$185.00Jun 17$27.10$30.60$28.85$30.75 07/02$28.25–$35.40$28.85--
$200.00Aug 21$15.10$16.90$16.00$21.20 07/17$15.75–$29.50$16.00--
$200.00Jan 15$27.80$30.20$29.00$43.00 06/04$28.60–$38.25$29.00--
$180.00Aug 21$5.20$6.90$6.05$8.00 07/16$6.05–$16.30$6.05107
$180.00Sep 18$7.80$11.50$9.65$10.59 07/09$9.60–$18.60$9.65--
$180.00Dec 18$15.70$18.20$16.95$20.90 07/01$16.55–$24.60$16.95--
$180.00Jan 15$17.30$19.80$18.55$20.30 07/16$18.55–$25.85$18.55--
$180.00Jun 17$24.50$28.00$26.25$27.70 07/16$25.85–$32.45$26.25--
$180.00Jan 21$31.00$36.00$33.50$44.30 06/22$32.50–$39.15$33.50--
$175.00Aug 21$3.50$5.30$4.40$7.20 07/17$4.40–$13.75$4.4091
$175.00Sep 18$6.00$9.90$7.95$7.60 07/14$7.40–$15.90$7.60--
$175.00Dec 18$13.40$15.80$14.60$15.90 07/14$14.60–$22.10$14.60--
$175.00Jan 15$15.20$17.50$16.35$17.80 07/10$16.35–$23.15$16.35--
$210.00Sep 18$25.40$27.20$26.30$25.30 07/09$25.55–$39.45$25.40--
$170.00Aug 21$1.65$4.40$3.03$5.57 07/17$3.03–$11.10$3.03--
$170.00Sep 18$4.40$8.50$6.45$6.15 07/14$6.35–$13.30$6.1543
$170.00Dec 18$11.60$13.70$12.65$13.40 07/09$12.40–$19.60$12.65--
$170.00Jan 15$13.70$15.50$14.60$24.52 06/15$14.60–$20.65$14.60--
$170.00Jun 17$20.10$24.00$22.05$23.20 07/16$21.50–$26.90$22.05--
$170.00Jan 21$26.50$31.00$28.75$38.25 06/22$28.45–$33.80$28.75--
$165.00Aug 21$2.35$3.00$2.68$4.40 07/17$2.68–$9.10$2.6820
$165.00Sep 18$3.20$5.30$4.25$5.85 07/14$4.25–$10.85$4.25--
$165.00Dec 18$9.90$11.90$10.90$11.80 07/14$10.90–$17.10$10.90--
$165.00Jan 15$11.40$13.60$12.50$22.64 06/15$12.50–$18.45$12.50--
$165.00Jun 17$18.00$21.90$19.95$20.70 07/16$19.25–$24.80$19.95--
$165.00Jan 21$24.00$27.90$25.95$41.85 05/26$25.95–$31.25$25.95--
$220.00Dec 18$39.00$41.10$40.05$40.50 07/14$39.35–$51.95$40.05--
$160.00Aug 21$1.50$2.35$1.93$3.12 07/17$1.93–$7.35$1.9352
$160.00Sep 18$2.25$4.20$3.23$5.20 07/17$3.23–$8.85$3.23--
$160.00Dec 18$8.20$10.30$9.25$11.20 07/17$9.25–$15.00$9.25--
$160.00Jan 15$9.90$11.80$10.85$12.90 07/08$10.85–$16.15$10.85--
$160.00Jun 17$15.50$19.80$17.65$18.60 07/16$17.25–$22.30$17.65--
$155.00Aug 21$1.00$1.95$1.48$2.25 07/17$1.48–$5.60$1.48--
$155.00Sep 18$1.75$3.80$2.78$3.67 07/17$2.78–$7.40$2.782
$155.00Dec 18$6.30$8.70$7.50$8.70 07/14$7.50–$13.20$7.50--
$155.00Jan 15$9.40$10.30$9.85$18.10 06/22$9.85–$14.30$9.85--
$230.00Sep 18$40.10$44.00$42.05$48.69 07/01$40.75–$56.40$42.05--
$150.00Aug 21$0.85$1.20$1.02$1.45 07/17$1.02–$4.40$1.02--
$150.00Sep 18$1.75$3.20$2.48$2.94 07/16$2.48–$5.70$2.4853
$150.00Dec 18$6.50$7.50$7.00$8.00 07/10$6.80–$11.45$7.00--
$150.00Jan 15$7.20$8.90$8.05$11.69 06/30$8.05–$12.60$8.0538
$150.00Jun 17$12.30$16.00$14.15$21.62 06/18$13.65–$18.35$14.15--
$150.00Jan 21$18.00$23.00$20.50$20.50 07/14$19.75–$24.25$20.50--
$145.00Aug 21$0.00$3.00$1.50$1.00 07/13$1.05–$3.05$1.00--
$145.00Sep 18$0.40$2.50$1.45$2.48 07/02$1.45–$4.35$1.4539
$145.00Dec 18$4.90$7.10$6.00$7.90 07/01$5.55–$9.65$6.00--
$145.00Jan 15$5.40$7.60$6.50$7.00 07/09$6.50–$10.85$6.50--
$145.00Jun 17$10.60$14.80$12.70$19.57 06/12$12.10–$16.25$12.70--
$145.00Jan 21$16.50$20.50$18.50$27.20 06/08$18.00–$22.25$18.50--
$240.00Aug 21$48.10$51.20$49.65$64.70 06/26$47.45–$65.30$49.65--
$240.00Sep 18$48.90$52.80$50.85$54.50 07/02$48.85–$65.85$50.85--
$140.00Aug 21$0.00$2.75$1.38$1.00 07/08$0.80–$2.53$1.00--
$140.00Sep 18$1.15$1.90$1.53$1.78 07/16$1.50–$3.65$1.53125
$140.00Dec 18$3.70$6.60$5.15$10.55 06/17$5.00–$8.55$5.15--
$140.00Jan 15$5.50$8.10$6.80$6.70 07/17$6.05–$9.30$6.70--
$135.00Aug 21$0.00$0.75$0.38$0.16 07/13$0.38–$1.85$0.16--
$135.00Sep 18$0.10$1.95$1.02$1.25 07/14$1.02–$3.38$1.02--
$135.00Dec 18$2.90$5.30$4.10$9.70 06/11$4.10–$6.80$4.10--
$135.00Jan 15$3.50$6.40$4.95$6.00 07/02$4.95–$7.90$4.95--
$135.00Jun 17$7.60$11.90$9.75$16.50 06/09$9.45–$12.85$9.75--
$135.00Jan 21$13.00$17.00$15.00$20.20 06/23$14.90–$18.65$15.00--
$250.00Sep 18$58.10$61.90$60.00$74.80 06/26$57.70–$75.35$60.00--
$130.00Aug 21$0.00$1.35$0.68$1.22 06/26$0.50–$1.65$0.68--
$130.00Sep 18$0.05$1.65$0.85$1.01 07/15$0.85–$2.30$0.85--
$130.00Dec 18$2.00$4.50$3.25$3.92 07/17$3.25–$6.00$3.25--
$130.00Jan 15$2.10$6.10$4.10$4.90 07/08$4.10–$6.75$4.10--
$130.00Jan 21$11.30$15.20$13.25$16.00 06/25$13.25–$16.50$13.25--
$125.00Aug 21$0.00$1.40$0.70$0.63 06/29$0.40–$1.30$0.63--
$125.00Sep 18$0.00$1.05$0.53$1.00 07/01$0.50–$1.53$0.53--
$125.00Dec 18$0.65$4.80$2.73$2.88 07/14$2.73–$4.68$2.73--
$125.00Jan 15$2.50$4.30$3.40$3.65 07/15$3.40–$5.80$3.40--
$125.00Jan 21$9.50$14.50$12.00$16.65 06/16$12.00–$14.75$12.00--
$260.00Sep 18$68.00$71.40$69.70$84.50 06/26$67.10–$83.95$69.70--
$120.00Aug 21$0.00$1.15$0.57$0.73 06/25$0.43–$1.25$0.57--
$120.00Sep 18$0.00$0.85$0.43$0.48 07/15$0.43–$1.35$0.43--
$120.00Dec 18$0.65$4.40$2.53$4.60 06/18$2.17–$3.95$2.53--
$120.00Jan 15$2.50$4.30$3.40$3.30 07/08$3.00–$4.85$3.30--
$115.00Sep 18$0.00$0.70$0.35$0.45 07/02$0.35–$1.27$0.35--
$115.00Dec 18$0.30$2.90$1.60$4.10 06/05$1.60–$3.47$1.60--
$115.00Jan 15$1.40$3.10$2.25$3.80 06/24$2.23–$4.30$2.25--
$110.00Aug 21$0.00$1.35$0.68$0.13 06/30$0.23–$1.20$0.13--
$110.00Sep 18$0.00$0.65$0.33$0.43 06/30$0.33–$1.20$0.33--
$110.00Dec 18$0.00$2.05$1.02$3.70 06/08$1.02–$2.73$1.02--
$110.00Jan 15$0.40$4.00$2.20$1.90 07/17$1.53–$3.40$1.90--
$110.00Jun 17$2.10$6.40$4.25$4.90 07/01$4.25–$6.10$4.25--
$110.00Jan 21$6.00$10.00$8.00$8.50 07/17$8.00–$10.50$8.00--
$105.00Sep 18$0.00$0.60$0.30$0.30 06/30$0.20–$1.13$0.30--
$105.00Dec 18$0.00$1.90$0.95$2.15 06/24$0.95–$2.17$0.95--
$105.00Jan 15$0.05$2.70$1.38$1.58 07/08$1.25–$2.78$1.38--
$105.00Jan 21$5.00$8.80$6.90$9.60 06/24$6.90–$9.20$6.90--
$100.00Sep 18$0.00$0.55$0.28$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 143
Total Puts 93
Put/Call Ratio 0.65
Net Difference 50

Prior's Put/Call Breakdown

Total Calls 347
Total Puts 357
Put/Call Ratio 1.03
Net Difference -10

Prior 7-Day Put/Call Summary

Total Calls 2,617
Total Puts 1,604
Average Put/Call Ratio 0.80
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