Tour v394
ILMN
ILLUMINA INC
$196.86 +3.14%
$197.41 (+0.28%)🌙
as of 07/23 06:41 PM
(7/22 19:41) ◀
|
Thursday, July 23, 2026 (6:41pm)
January 2026
|
▶ (7/24 02:45)
◀ 7/23 18:41 ▶

Option Volume

Detail
ℹ
Current (07/23) 364
Calls: 258 (71%)
Puts: 106 (29%)
Prior (07/22) 236
Calls: 143 (61%)
Puts: 93 (39%)
Current vs Prior +54.24%
Calls: +80.42% (Calls)
Puts: +13.98% (Puts)
Prior 7-Day Total 3,832
Calls: 2,531 (66%)
Puts: 1,301 (34%)
Prior 7-Day Average 547
Calls: 361 (66%)
Puts: 185 (34%)
Current vs Prior 7-Day Avg -33.51%
Calls: -28.64%
Puts: -42.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $545.0K
Calls: $459.6K (84%)
Puts: $85.3K (16%)
Prior (07/22) $389.3K
Calls: $337.8K (87%)
Puts: $51.5K (13%)
Current vs Prior +39.99%
Calls: +36.07%
Puts: +65.71%
Prior 7-Day Total $6.18M
Calls: $5.42M (88%)
Puts: $760.7K (12%)
Prior 7-Day Average $882.4K
Calls: $773.8K (88%)
Puts: $108.7K (12%)
Current vs Prior 7-Day Avg -38.24%
Calls: -40.60%
Puts: -21.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.41
Prior (07/22) 0.65
Current vs Prior -36.83%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -36.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 3,500
Calls: 2,931 (84%)
Puts: 569 (16%)
Prior (07/22) 4,116
Calls: 3,516 (85%)
Puts: 600 (15%)
Current vs Prior -14.97%
Prior 7-Day Total 34,121
Calls: 28,016 (82%)
Puts: 6,105 (18%)
Prior 7-Day Average 4,874
Calls: 4,002 (82%)
Puts: 872 (18%)
Current vs Prior 7-Day Avg -28.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.02% | 17.88%
Prior 12.91% | 17.37%
Current vs Prior +8.56% | +2.95%
Prior 7-Day Avg 9.85% | 16.51%
Current vs 7-Day Avg +42.37% | +8.30%
Prior 7-Day Eod 12.91% | 17.37%
Current vs 7-Day Eod +8.56% | +2.95%
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

Strong bullish conviction with 84% of dollar volume in calls ($459.6K) vs puts ($85.3K). Above-average activity with volume up 54% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (258 calls vs 106 puts). P/C ratio dropping 37% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior 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 -- 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. 5 found (avg delta 0.66, highest 0.87)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2132.7036.40$34.5510.7%20.8715
$175.00Aug 2124.4028.10$26.2514.1%40.7820
$190.00Aug 2114.1018.10$16.1024.8%10.61--
$195.00Aug 2111.4015.40$13.4029.9%350.5460
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2112.6015.80$14.2022.5%80.525

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 122, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2111.4015.40$13.4029.9%350.5460
$200.00Aug 219.0012.60$10.8033.3%110.48114
$230.00Aug 210.653.50$2.08137.0%90.15261
$220.00Aug 212.506.40$4.4587.6%60.26135
$210.00Aug 215.108.00$6.5544.3%50.35120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 212.956.10$4.5369.5%160.22--
$180.00Aug 214.507.60$6.0551.2%120.28113
$200.00Aug 2112.6015.80$14.2022.5%80.525
$170.00Aug 212.104.90$3.5080.0%50.18--
$190.00Aug 217.9010.80$9.3531.0%20.39--

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 49.00, avg 7.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$0.20$9.80$0.2049.00$230.20
$210.00$220.00Aug 21$2.10$7.90$2.103.76$212.10
$220.00$230.00Aug 21$2.37$7.63$2.373.22$222.37
$200.00$210.00Aug 21$4.25$5.75$4.251.35$204.25
$195.00$200.00Aug 21$2.60$2.40$2.600.92$197.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$150.00Aug 21$0.71$9.29$0.7113.08$159.29
$165.00$160.00Aug 21$0.52$4.48$0.528.62$164.48
$170.00$165.00Aug 21$1.00$4.00$1.004.00$169.00
$175.00$170.00Aug 21$1.03$3.97$1.033.85$173.97
$180.00$175.00Aug 21$1.52$3.48$1.522.29$178.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 4.88, avg 0.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$175.00Aug 21$8.30$8.30$1.704.88$173.30
$175.00$190.00Aug 21$10.15$10.15$4.852.09$185.15
$190.00$195.00Aug 21$2.70$2.70$2.301.17$192.70
$195.00$200.00Aug 21$2.60$2.60$2.401.08$197.60
$200.00$210.00Aug 21$4.25$4.25$5.750.74$204.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$190.00Aug 21$4.85$4.85$5.150.94$195.15
$190.00$180.00Aug 21$3.30$3.30$6.700.49$186.70
$180.00$175.00Aug 21$1.52$1.52$3.480.44$178.48
$175.00$170.00Aug 21$1.03$1.03$3.970.26$173.97
$170.00$165.00Aug 21$1.00$1.00$4.000.25$169.00

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 12.70% of stock, avg 15.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$10.80$14.20$25.00$175.00$225.0012.70%
$190.00Aug 21$16.10$9.35$25.45$164.55$215.4512.93%
$175.00Aug 21$26.25$4.53$30.78$144.22$205.7815.64%
$165.00Aug 21$34.55$2.50$37.05$127.95$202.0518.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.22% of stock, avg 5.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$165.00Aug 21$1.88$2.50$4.38$160.62$244.38
$230.00$165.00Aug 21$2.08$2.50$4.58$160.42$234.58
$240.00$170.00Aug 21$1.88$3.50$5.38$164.62$245.38
$230.00$170.00Aug 21$2.08$3.50$5.58$164.42$235.58
$240.00$175.00Aug 21$1.88$4.53$6.41$168.59$246.41
$230.00$175.00Aug 21$2.08$4.53$6.61$168.39$236.61
$220.00$165.00Aug 21$4.45$2.50$6.95$158.05$226.95
$240.00$180.00Aug 21$1.88$6.05$7.93$172.07$247.93
$220.00$170.00Aug 21$4.45$3.50$7.95$162.05$227.95
$230.00$180.00Aug 21$2.08$6.05$8.13$171.87$238.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 9.10, avg credit $4.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/160165/175Aug 21$9.01$0.999.10$150.99$174.01
175/180190/195Aug 21$4.22$0.785.41$175.78$194.22
175/180195/200Aug 21$4.12$0.884.68$175.88$199.12
180/190200/210Aug 21$7.55$2.453.08$182.45$207.55
170/175190/195Aug 21$3.73$1.272.94$171.27$193.73
165/170175/190Aug 21$11.15$3.852.90$158.85$186.15
165/170190/195Aug 21$3.70$1.302.85$166.30$193.70
170/175195/200Aug 21$3.63$1.372.65$171.37$198.63
150/160175/190Aug 21$10.86$4.142.62$149.14$185.86
190/200220/230Aug 21$7.22$2.782.60$192.78$227.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 49.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.10$4.9049.00
$200.00$210.00$220.00Aug 21$2.15$7.853.65
$220.00$230.00$240.00Aug 21$2.17$7.833.61
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.48$4.529.42
$170.00$175.00$180.00Aug 21$0.49$4.519.20
$180.00$190.00$200.00Aug 21$1.55$8.455.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.56, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$190.001:2Aug 21-$5.95$9.05
$230.00$240.001:2Aug 21-$1.68$8.32
$200.00$210.001:2Aug 21-$2.30$7.70
$210.00$220.001:2Aug 21-$2.35$7.65
$220.00$230.001:2Aug 21$0.29$9.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Aug 21-$0.56$9.44
$190.00$180.001:2Aug 21-$2.75$7.25
$200.00$190.001:2Aug 21-$4.50$5.50
$165.00$160.001:2Aug 21-$1.46$3.54
$170.00$165.001:2Aug 21-$1.50$3.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.57%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$9.000.481.6%4.57%6.17%11114
$210.00Aug 21$5.100.356.7%2.59%9.27%5120
$220.00Aug 21$2.500.2611.8%1.27%13.02%6135
$240.00Aug 21$1.450.1221.9%0.74%22.65%3--
$230.00Aug 21$0.650.1516.8%0.33%17.16%9261

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, 196 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 $165.00 08-21 call last traded $24.90 on 07/17 (now $32.70/$36.40) — try a limit near $32.70. Also watch the $190.00 12-18 call last traded $24.50 on 07/15 (now $28.40/$32.20) — try a limit near $28.40; the $175.00 08-21 call last traded $20.90 on 07/17 (now $24.40/$28.10) — try a limit near $24.40. Most tradeable put: the $170.00 01-15 put last traded $24.52 on 06/15 (now $13.00/$15.80) — try a limit near $14.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$11.40$15.40$13.40$8.40 07/17$6.55–$15.00$11.4060
$195.00Sep 18$15.50$19.30$17.40$13.77 07/16$8.95–$18.00$15.50--
$195.00Dec 18$25.90$29.80$27.85$22.07 07/17$17.05–$27.85$25.90--
$195.00Jan 15$28.90$32.30$30.60$12.80 06/08$19.55–$30.60$28.90--
$195.00Jan 21$50.50$55.00$52.75$51.75 07/09$40.25–$52.75$51.75--
$200.00Aug 21$9.00$12.60$10.80$7.15 07/17$5.60–$12.70$9.00114
$200.00Sep 18$13.20$16.70$14.95$10.10 07/17$7.50–$14.95$13.20157
$200.00Dec 18$23.60$27.20$25.40$20.90 07/15$15.05–$25.40$23.60--
$200.00Jan 15$26.20$30.00$28.10$23.20 07/13$17.60–$28.10$26.20--
$200.00Jun 17$36.50$41.50$39.00$34.60 07/14$27.50–$39.00$36.50--
$200.00Jan 21$48.50$53.00$50.75$45.50 07/17$38.15–$50.75$48.50--
$190.00Aug 21$14.10$18.10$16.10$10.47 07/17$8.15–$17.25$14.10--
$190.00Sep 18$18.70$21.90$20.30$13.67 07/17$10.45–$20.45$18.70172
$190.00Dec 18$28.40$32.20$30.30$24.50 07/15$18.90–$30.30$28.4090
$190.00Jan 15$31.00$35.00$33.00$28.40 07/14$21.05–$33.00$31.00--
$190.00Jan 21$53.00$57.50$55.25$49.71 07/13$42.25–$55.25$53.00--
$185.00Aug 21$17.90$20.70$19.30$13.25 07/17$9.85–$19.80$17.90--
$185.00Sep 18$21.00$24.80$22.90$17.30 07/16$12.75–$23.05$21.00--
$185.00Dec 18$31.00$34.90$32.95$28.96 07/10$20.60–$32.95$31.00--
$185.00Jan 15$33.60$37.20$35.40$28.99 07/15$23.15–$35.40$33.60--
$185.00Jun 17$43.50$48.00$45.75$38.87 07/02$33.05–$45.75$43.50--
$185.00Jan 21$55.00$60.00$57.50$49.70 07/17$43.65–$57.50$55.00--
$210.00Aug 21$5.10$8.00$6.55$4.62 07/17$3.45–$9.20$5.10120
$210.00Sep 18$9.20$12.80$11.00$7.80 07/17$5.20–$12.05$9.20126
$210.00Dec 18$19.40$23.30$21.35$15.51 07/17$12.50–$21.35$19.40--
$210.00Jan 15$22.00$26.00$24.00$21.00 07/15$14.55–$24.00$22.00--
$210.00Jun 17$32.80$36.60$34.70$33.54 07/09$24.25–$34.70$33.54--
$210.00Jan 21$44.50$49.50$47.00$42.48 07/10$35.00–$47.00$44.50--
$180.00Aug 21$20.60$24.40$22.50$15.70 07/17$12.00–$23.15$20.60--
$180.00Sep 18$24.10$28.10$26.10$21.20 07/16$14.65–$26.10$24.10--
$180.00Dec 18$33.80$37.60$35.70$32.20 07/10$23.10–$35.70$33.80--
$180.00Jan 15$36.30$40.20$38.25$32.50 07/16$25.20–$38.25$36.30--
$180.00Jun 17$46.00$51.00$48.50$36.00 06/25$35.00–$48.50$46.00--
$180.00Jan 21$57.50$62.50$60.00$58.93 07/09$46.00–$60.00$58.93--
$175.00Aug 21$24.40$28.10$26.25$20.90 07/17$14.40–$26.30$24.4020
$175.00Sep 18$27.70$31.50$29.60$23.90 07/17$16.90–$29.60$27.70--
$175.00Dec 18$36.80$41.00$38.90$27.85 07/01$25.35–$38.90$36.80--
$175.00Jan 15$39.20$43.00$41.10$34.90 07/16$27.50–$41.10$39.20--
$175.00Jun 17$49.00$53.40$51.20$41.00 06/25$37.25–$51.20$49.00--
$175.00Jan 21$60.00$65.00$62.50$55.77 07/02$48.10–$62.50$60.00--
$220.00Aug 21$2.50$6.40$4.45$3.20 07/17$1.95–$6.20$3.20135
$220.00Sep 18$6.60$9.00$7.80$6.50 07/17$4.20–$8.60$6.6031
$220.00Dec 18$15.60$19.60$17.60$13.27 07/17$10.10–$17.60$15.60--
$220.00Jan 15$18.20$22.50$20.35$16.70 07/16$12.40–$20.35$18.20--
$220.00Jun 17$29.00$34.00$31.50$26.70 07/16$21.30–$31.50$29.00--
$220.00Jan 21$41.00$45.50$43.25$38.01 07/02$31.80–$43.25$41.00--
$170.00Aug 21$28.60$32.20$30.40$24.85 07/17$16.85–$30.40$28.60--
$170.00Sep 18$31.20$35.10$33.15$26.22 07/15$19.60–$33.15$31.20--
$170.00Dec 18$39.80$44.10$41.95$40.22 07/06$27.90–$41.95$40.22--
$170.00Jan 15$42.20$46.10$44.15$37.30 07/16$30.00–$44.15$42.20--
$170.00Jun 17$51.60$56.00$53.80$48.62 07/10$40.10–$53.80$51.60--
$170.00Jan 21$62.50$67.10$64.80$55.00 07/17$50.50–$64.80$62.50--
$165.00Aug 21$32.70$36.40$34.55$24.90 07/17$20.30–$34.55$32.7015
$165.00Sep 18$35.10$38.90$37.00$28.17 07/17$22.50–$37.00$35.10--
$165.00Dec 18$43.20$47.20$45.20$29.83 06/26$30.65–$45.20$43.20--
$165.00Jan 15$45.40$49.20$47.30$43.60 07/07$32.80–$47.30$45.40--
$165.00Jun 17$54.50$59.00$56.75$34.56 06/12$42.00–$56.75$54.50--
$165.00Jan 21$65.00$70.00$67.50$57.73 07/15$52.50–$67.50$65.00--
$230.00Aug 21$0.65$3.50$2.08$1.60 07/17$1.53–$4.05$1.60261
$230.00Sep 18$3.60$7.60$5.60$6.70 07/09$3.20–$6.50$5.60--
$230.00Dec 18$12.70$16.80$14.75$10.66 07/17$7.95–$14.75$12.7032
$230.00Jan 15$16.30$19.10$17.70$14.00 07/16$10.10–$17.70$16.301.5K
$230.00Jun 17$25.50$30.40$27.95$24.00 07/16$18.75–$27.95$25.50--
$230.00Jan 21$37.50$42.00$39.75$31.80 07/01$29.25–$39.75$37.50--
$160.00Aug 21$36.90$40.70$38.80$29.37 07/17$23.40–$38.80$36.90--
$160.00Sep 18$39.10$42.90$41.00$34.20 07/16$25.70–$41.00$39.10--
$160.00Dec 18$46.60$50.70$48.65$24.02 06/18$33.35–$48.65$46.60--
$160.00Jan 15$48.80$52.50$50.65$41.76 07/17$35.45–$50.65$48.80--
$160.00Jun 17$57.50$62.50$60.00$53.50 07/13$44.75–$60.00$57.50--
$160.00Jan 21$68.00$73.00$70.50$67.50 07/06$55.00–$70.50$68.00--
$155.00Aug 21$41.60$45.30$43.45$33.65 07/15$27.05–$43.45$41.60--
$155.00Sep 18$43.40$47.10$45.25$36.85 07/15$28.65–$45.25$43.40--
$155.00Dec 18$50.20$54.20$52.20$25.00 06/18$36.45–$52.20$50.20--
$155.00Jan 15$52.20$56.20$54.20$48.00 07/13$38.50–$54.20$52.20--
$155.00Jun 17$60.50$65.50$63.00$46.45 06/24$47.75–$63.00$60.50--
$155.00Jan 21$70.50$75.10$72.80$48.36 06/05$57.50–$72.80$70.50--
$240.00Aug 21$1.45$2.30$1.88$1.35 07/15$0.85–$2.75$1.45--
$240.00Sep 18$2.25$6.00$4.13$2.56 07/17$2.20–$4.75$2.56--
$150.00Aug 21$46.20$49.80$48.00$38.10 07/17$30.90–$48.00$46.20--
$150.00Sep 18$47.60$51.10$49.35$39.00 07/17$32.90–$49.35$47.60--
$150.00Dec 18$53.90$58.30$56.10$51.25 07/07$39.80–$56.10$53.90--
$150.00Jan 15$55.80$59.60$57.70$52.00 07/14$41.35–$57.70$55.80--
$150.00Jun 17$64.00$69.00$66.50$50.90 06/24$50.50–$66.50$64.00--
$150.00Jan 21$73.50$78.50$76.00$65.70 07/17$60.00–$76.00$73.50--
$145.00Aug 21$51.10$54.40$52.75$43.90 07/15$35.00–$52.75$51.10--
$145.00Sep 18$52.20$55.70$53.95$49.40 07/14$36.30–$53.95$52.20--
$145.00Dec 18$57.80$61.80$59.80$53.70 07/10$43.05–$59.80$57.80--
$145.00Jan 15$59.70$63.30$61.50$49.22 06/25$44.80–$61.50$59.70--
$145.00Jan 21$76.50$81.50$79.00$49.09 06/08$62.75–$79.00$76.50--
$140.00Aug 21$55.70$59.40$57.55$51.42 07/13$39.20–$57.55$55.70--
$140.00Sep 18$56.70$60.50$58.60$53.70 07/14$40.00–$58.60$56.70--
$140.00Dec 18$61.80$66.10$63.95$61.68 07/06$46.50–$63.95$61.80--
$140.00Jan 15$63.40$67.20$65.30$50.50 06/29$48.35–$65.30$63.40--
$140.00Jun 17$70.50$75.50$73.00$60.70 07/01$56.50–$73.00$70.50--
$140.00Jan 21$79.50$84.00$81.75$74.80 07/15$65.75–$81.75$79.50--
$135.00Aug 21$60.70$64.30$62.50$53.30 07/16$43.65–$62.50$60.70--
$135.00Sep 18$61.40$65.10$63.25$42.94 06/26$44.60–$63.25$61.40--
$280.00Sep 18$0.05$3.00$1.53--$1.53–$1.53—$0.051
$75.00Jan 15$121.60$125.40$123.50--$117.90–$123.50$121.6056
$75.00Dec 18$121.20$124.80$123.00--$123.00–$123.00—$121.205
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$10.40$13.30$11.85$17.60 07/17$11.85–$25.10$11.85--
$195.00Sep 18$13.70$16.70$15.20$17.90 07/14$15.20–$27.00$15.2064
$195.00Dec 18$21.70$25.00$23.35$24.40 07/09$23.35–$32.80$23.35--
$200.00Aug 21$12.60$15.80$14.20$21.20 07/17$14.20–$28.65$14.205
$200.00Jan 15$25.60$29.50$27.55$43.00 06/04$27.55–$37.80$27.55--
$200.00Sep 18$16.30$19.30$17.80--$17.80–$17.80—$16.301
$190.00Aug 21$7.90$10.80$9.35$14.56 07/17$9.35–$20.90$9.35--
$190.00Sep 18$11.40$14.30$12.85$17.45 07/15$12.85–$23.60$12.8540
$190.00Jan 15$20.70$24.50$22.60$29.44 06/29$22.60–$31.45$22.60--
$185.00Aug 21$5.80$9.10$7.45$11.40 07/17$7.45–$17.80$7.45--
$185.00Sep 18$9.40$12.20$10.80$14.80 07/15$10.80–$20.75$10.8060
$185.00Jan 15$19.00$22.20$20.60$22.92 07/15$20.60–$28.70$20.60--
$185.00Jun 17$25.00$30.00$27.50$30.75 07/02$27.50–$34.75$27.50--
$210.00Sep 18$21.90$25.10$23.50$25.30 07/09$23.50–$38.30$23.50--
$180.00Aug 21$4.50$7.60$6.05$8.00 07/16$6.05–$15.00$6.05113
$180.00Sep 18$6.60$10.30$8.45$10.59 07/09$8.45–$17.75$8.45--
$180.00Dec 18$14.10$18.00$16.05$20.90 07/01$16.05–$23.95$16.05--
$180.00Jan 15$16.60$19.90$18.25$20.30 07/16$18.25–$25.80$18.25--
$180.00Jun 17$22.50$27.50$25.00$27.70 07/16$25.00–$32.25$25.00--
$180.00Jan 21$29.50$34.50$32.00$44.30 06/22$32.00–$38.75$32.00--
$175.00Aug 21$2.95$6.10$4.53$7.20 07/17$4.40–$12.35$4.53--
$175.00Sep 18$6.00$8.80$7.40$7.60 07/14$7.40–$14.95$7.40--
$175.00Dec 18$12.50$16.40$14.45$15.90 07/14$14.45–$21.55$14.45--
$175.00Jan 15$14.70$17.70$16.20$17.80 07/10$16.20–$23.15$16.20--
$220.00Dec 18$36.00$39.90$37.95$40.50 07/14$37.95–$50.90$37.95--
$170.00Aug 21$2.10$4.90$3.50$5.57 07/17$3.03–$9.75$3.50--
$170.00Sep 18$4.60$7.50$6.05$6.15 07/14$6.05–$12.60$6.0543
$170.00Dec 18$10.20$14.50$12.35$13.40 07/09$12.35–$18.70$12.35--
$170.00Jan 15$13.00$15.80$14.40$24.52 06/15$14.40–$20.65$14.402
$170.00Jun 17$18.50$23.00$20.75$23.20 07/16$20.75–$26.75$20.7511
$170.00Jan 21$25.00$30.00$27.50$38.25 06/22$27.50–$33.75$27.50--
$165.00Aug 21$0.50$4.50$2.50$4.40 07/17$2.50–$8.05$2.5021
$165.00Sep 18$3.30$6.30$4.80$5.85 07/14$4.25–$10.50$4.80--
$165.00Dec 18$9.00$12.70$10.85$11.80 07/14$10.85–$16.30$10.85--
$165.00Jan 15$11.30$14.40$12.85$22.64 06/15$12.50–$18.35$12.85--
$165.00Jun 17$16.60$21.00$18.80$20.70 07/16$18.80–$24.75$18.80--
$165.00Jan 21$23.00$28.00$25.50$41.85 05/26$25.50–$31.25$25.50--
$230.00Sep 18$36.20$39.80$38.00$48.69 07/01$38.00–$55.40$38.00--
$160.00Aug 21$1.45$2.50$1.98$3.12 07/17$1.93–$6.45$1.98--
$160.00Sep 18$1.80$5.40$3.60$5.20 07/17$3.23–$8.60$3.60--
$160.00Dec 18$7.20$11.10$9.15$11.20 07/17$9.15–$14.75$9.15--
$160.00Jan 15$9.70$12.80$11.25$12.90 07/08$10.85–$16.10$11.25--
$160.00Jun 17$14.50$19.00$16.75$18.60 07/16$16.75–$22.25$16.75--
$155.00Aug 21$0.30$3.30$1.80$2.25 07/17$1.48–$5.10$1.80--
$155.00Sep 18$0.65$4.60$2.63$3.67 07/17$2.63–$6.90$2.63--
$155.00Dec 18$5.90$9.90$7.90$8.70 07/14$7.50–$12.45$7.90--
$155.00Jan 15$8.00$11.20$9.60$18.10 06/22$9.60–$14.05$9.60--
$240.00Aug 21$42.80$46.60$44.70$64.70 06/26$44.70–$64.05$44.70--
$240.00Sep 18$44.50$48.20$46.35$54.50 07/02$46.35–$64.70$46.35--
$150.00Aug 21$0.75$1.80$1.27$1.45 07/17$1.02–$4.05$1.27--
$150.00Sep 18$0.35$3.70$2.03$2.94 07/16$2.03–$5.70$2.03--
$150.00Dec 18$4.70$8.80$6.75$8.00 07/10$6.75–$10.85$6.75--
$150.00Jan 15$7.10$10.00$8.55$11.69 06/30$8.05–$12.30$8.55--
$150.00Jun 17$11.00$15.40$13.20$21.62 06/18$13.20–$18.25$13.20--
$150.00Jan 21$17.00$22.00$19.50$20.50 07/14$19.50–$24.25$19.50--
$145.00Aug 21$0.00$2.70$1.35$1.00 07/13$1.05–$2.93$1.00--
$145.00Sep 18$0.05$3.40$1.73$2.48 07/02$1.45–$4.35$1.73--
$145.00Dec 18$3.60$7.60$5.60$7.90 07/01$5.55–$8.90$5.60--
$145.00Jan 15$4.60$8.60$6.60$7.00 07/09$6.50–$10.65$6.60--
$145.00Jun 17$9.50$14.00$11.75$19.57 06/12$11.75–$16.25$11.75--
$145.00Jan 21$15.00$20.00$17.50$27.20 06/08$17.50–$22.25$17.50--
$250.00Sep 18$53.40$57.10$55.25$74.80 06/26$55.25–$74.30$55.25--
$140.00Aug 21$0.00$0.90$0.45$1.00 07/08$0.45–$2.53$0.45--
$140.00Sep 18$0.00$3.20$1.60$1.78 07/16$1.50–$3.38$1.60125
$140.00Dec 18$2.65$6.70$4.68$10.55 06/17$4.68–$7.65$4.68--
$140.00Jan 15$3.60$7.70$5.65$6.70 07/17$5.65–$9.25$5.6584
$135.00Aug 21$0.00$2.45$1.23$0.16 07/13$0.38–$1.53$0.16--
$135.00Sep 18$0.00$1.70$0.85$1.25 07/14$0.85–$2.75$0.85--
$135.00Dec 18$1.80$5.80$3.80$9.70 06/11$3.80–$6.45$3.80--
$135.00Jan 15$3.10$7.00$5.05$6.00 07/02$4.95–$7.75$5.05--
$135.00Jun 17$7.00$11.40$9.20$16.50 06/09$9.20–$12.65$9.20--
$135.00Jan 21$12.00$17.00$14.50$20.20 06/23$14.50–$18.25$14.50--
$260.00Sep 18$62.60$66.30$64.45$84.50 06/26$64.45–$83.95$64.45--
$130.00Aug 21$0.00$2.40$1.20$1.22 06/26$0.50–$1.58$1.20--
$130.00Sep 18$0.00$2.20$1.10$1.01 07/15$0.85–$2.30$1.01--
$130.00Dec 18$1.40$4.90$3.15$3.92 07/17$3.15–$6.00$3.15--
$130.00Jan 15$1.95$6.00$3.98$4.90 07/08$3.98–$6.75$3.98--
$130.00Jan 21$10.50$14.90$12.70$16.00 06/25$12.70–$16.50$12.70--
$125.00Aug 21$0.00$2.35$1.18$0.63 06/29$0.40–$1.30$0.63--
$125.00Sep 18$0.00$0.75$0.38$1.00 07/01$0.38–$1.53$0.38--
$125.00Dec 18$0.30$4.60$2.45$2.88 07/14$2.45–$4.45$2.45--
$125.00Jan 15$1.75$4.80$3.28$3.65 07/15$3.28–$5.70$3.28--
$125.00Jan 21$9.00$13.40$11.20$16.65 06/16$11.20–$14.75$11.20--
$120.00Aug 21$0.00$2.30$1.15$0.73 06/25$0.43–$1.25$0.73--
$120.00Sep 18$0.00$2.35$1.18$0.48 07/15$0.43–$1.35$0.48--
$120.00Dec 18$0.90$3.00$1.95$4.60 06/18$1.95–$3.63$1.95--
$120.00Jan 15$0.60$4.70$2.65$3.30 07/08$2.65–$4.85$2.65--
$115.00Sep 18$0.00$2.30$1.15$0.45 07/02$0.35–$1.27$0.45--
$115.00Dec 18$0.15$3.50$1.83$4.10 06/05$1.60–$3.38$1.83--
$115.00Jan 15$0.10$4.20$2.15$3.80 06/24$2.15–$3.93$2.15--
$110.00Aug 21$0.00$2.25$1.13$0.13 06/30$0.23–$1.20$0.13--
$110.00Sep 18$0.00$2.25$1.13$0.43 06/30$0.33–$1.20$0.43--
$110.00Dec 18$0.00$3.30$1.65$3.70 06/08$1.02–$2.38$1.65--
$110.00Jan 15$0.25$3.80$2.03$1.90 07/17$1.53–$3.03$1.90--
$110.00Jun 17$2.00$5.80$3.90$4.90 07/01$3.90–$6.10$3.90--
$110.00Jan 21$5.50$9.60$7.55$8.50 07/17$7.55–$10.50$7.55--
$105.00Sep 18$0.00$1.35$0.68$0.30 06/30$0.20–$1.13$0.30--
$105.00Dec 18$0.00$3.10$1.55$2.15 06/24$0.95–$2.15$1.55--
$105.00Jan 15$0.60$3.00$1.80$1.58 07/08$1.25–$2.78$1.58--
$105.00Jan 21$4.50$9.50$7.00$9.60 06/24$6.90–$9.00$7.00--

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 258
Total Puts 106
Put/Call Ratio 0.41
Net Difference 152

Prior's Put/Call Breakdown

Total Calls 143
Total Puts 93
Put/Call Ratio 0.65
Net Difference 50

Prior 7-Day Put/Call Summary

Total Calls 2,531
Total Puts 1,301
Average Put/Call Ratio 0.65
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