Tour v397
ILMN
ILLUMINA INC
$194.09 -1.41%
$194.90 (+0.42%)🌙
as of 07/25 02:45 AM
(7/23 18:41) ◀
|
Friday, July 24, 2026 (2:45am)
January 2026
|
▶ (7/27 18:41)
◀ 7/24 02:45 ▶

Option Volume

Detail
ℹ
Current (07/25) 166
Calls: 109 (66%)
Puts: 57 (34%)
Prior (07/23) 364
Calls: 258 (71%)
Puts: 106 (29%)
Current vs Prior -54.40%
Calls: -57.75% (Calls)
Puts: -46.23% (Puts)
Prior 7-Day Total 3,808
Calls: 2,551 (67%)
Puts: 1,257 (33%)
Prior 7-Day Average 544
Calls: 364 (67%)
Puts: 179 (33%)
Current vs Prior 7-Day Avg -69.49%
Calls: -70.09%
Puts: -68.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $337.9K
Calls: $262.8K (78%)
Puts: $75.1K (22%)
Prior (07/23) $545.0K
Calls: $459.6K (84%)
Puts: $85.3K (16%)
Current vs Prior -38.00%
Calls: -42.83%
Puts: -11.97%
Prior 7-Day Total $6.21M
Calls: $5.46M (88%)
Puts: $747.2K (12%)
Prior 7-Day Average $886.9K
Calls: $780.2K (88%)
Puts: $106.7K (12%)
Current vs Prior 7-Day Avg -61.90%
Calls: -66.32%
Puts: -29.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.52
Prior (07/23) 0.41
Current vs Prior +27.28%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -15.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/25) 1,422
Calls: 1,099 (77%)
Puts: 323 (23%)
Prior (07/23) 3,500
Calls: 2,931 (84%)
Puts: 569 (16%)
Current vs Prior -59.37%
Prior 7-Day Total 32,063
Calls: 26,549 (83%)
Puts: 5,514 (17%)
Prior 7-Day Average 4,580
Calls: 3,792 (83%)
Puts: 787 (17%)
Current vs Prior 7-Day Avg -68.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.98% | 16.95%
Prior 14.02% | 17.88%
Current vs Prior -7.39% | -5.20%
Prior 7-Day Avg 11.11% | 16.89%
Current vs 7-Day Avg +16.86% | +0.36%
Prior 7-Day Eod 14.02% | 17.88%
Current vs 7-Day Eod -7.39% | -5.20%
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 78% of dollar volume in calls ($262.8K) vs puts ($75.1K). Below-average activity with volume down 54% vs prior. Bullish P/C ratio of 0.52. Call-heavy open interest (1,099 calls vs 323 puts) suggests bullish positioning.

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 6.6%, best 6.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2144.2047.20$45.706.6%10.94--
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. 6 found (avg delta 0.66, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2144.2047.20$45.706.6%10.94--
$185.00Aug 2115.5017.60$16.5512.7%30.66--
$190.00Aug 2112.9015.00$13.9515.1%10.59--
$195.00Aug 219.8012.20$11.0021.8%40.5251
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2119.5023.10$21.3016.9%20.68--
$200.00Aug 2112.9015.30$14.1017.0%20.55--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 49, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 217.8010.00$8.9024.7%150.45118
$220.00Aug 212.254.00$3.1355.9%60.21141
$195.00Aug 219.8012.20$11.0021.8%40.5251
$240.00Aug 211.001.85$1.4359.4%40.1011
$185.00Aug 2115.5017.60$16.5512.7%30.66--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 217.909.80$8.8521.5%40.4114
$155.00Aug 210.901.60$1.2556.0%20.08139
$170.00Aug 211.703.30$2.5064.0%20.1636
$200.00Aug 2112.9015.30$14.1017.0%20.55--
$210.00Aug 2119.5023.10$21.3016.9%20.68--

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. 10 found (best R:R 11.00, avg 3.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$240.00Aug 21$1.70$18.30$1.7010.76$221.70
$210.00$220.00Aug 21$2.37$7.63$2.373.22$212.37
$200.00$210.00Aug 21$3.40$6.60$3.401.94$203.40
$195.00$200.00Aug 21$2.10$2.90$2.101.38$197.10
$185.00$190.00Aug 21$2.60$2.40$2.600.92$187.60
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$155.00Aug 21$1.25$13.75$1.2511.00$168.75
$185.00$170.00Aug 21$4.20$10.80$4.202.57$180.80
$190.00$185.00Aug 21$2.15$2.85$2.151.33$187.85
$200.00$190.00Aug 21$5.25$4.75$5.250.90$194.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 4.98, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$185.00Aug 21$29.15$29.15$5.854.98$179.15
$190.00$195.00Aug 21$2.95$2.95$2.051.44$192.95
$185.00$190.00Aug 21$2.60$2.60$2.401.08$187.60
$195.00$200.00Aug 21$2.10$2.10$2.900.72$197.10
$200.00$210.00Aug 21$3.40$3.40$6.600.52$203.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$200.00Aug 21$7.20$7.20$2.802.57$202.80
$200.00$190.00Aug 21$5.25$5.25$4.751.11$194.75
$190.00$185.00Aug 21$2.15$2.15$2.850.75$187.85
$185.00$170.00Aug 21$4.20$4.20$10.800.39$180.80
$170.00$155.00Aug 21$1.25$1.25$13.750.09$168.75

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. 4 found (cheapest 11.75% of stock, avg 12.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$13.95$8.85$22.80$167.20$212.8011.75%
$200.00Aug 21$8.90$14.10$23.00$177.00$223.0011.85%
$185.00Aug 21$16.55$6.70$23.25$161.75$208.2511.98%
$210.00Aug 21$5.50$21.30$26.80$183.20$236.8013.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.38% of stock, avg 4.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$155.00Aug 21$1.43$1.25$2.68$152.32$242.68
$240.00$170.00Aug 21$1.43$2.50$3.93$166.07$243.93
$220.00$155.00Aug 21$3.13$1.25$4.38$150.62$224.38
$220.00$170.00Aug 21$3.13$2.50$5.63$164.37$225.63
$210.00$155.00Aug 21$5.50$1.25$6.75$148.25$216.75
$210.00$170.00Aug 21$5.50$2.50$8.00$162.00$218.00
$240.00$185.00Aug 21$1.43$6.70$8.13$176.87$248.13
$220.00$185.00Aug 21$3.13$6.70$9.83$175.17$229.83
$200.00$155.00Aug 21$8.90$1.25$10.15$144.85$210.15
$240.00$190.00Aug 21$1.43$8.85$10.28$179.72$250.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 5.67, avg credit $5.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/190195/200Aug 21$4.25$0.755.67$185.75$199.25
190/200210/220Aug 21$7.62$2.383.20$192.38$217.62
185/190200/210Aug 21$5.55$4.451.25$184.45$205.55
170/185200/210Aug 21$7.60$7.401.03$177.40$207.60
170/185190/195Aug 21$7.15$7.850.91$177.85$197.15
185/190210/220Aug 21$4.52$5.480.82$185.48$214.52
200/210220/240Aug 21$8.90$11.100.80$201.10$228.90
170/185210/220Aug 21$6.57$8.430.78$178.43$216.57
170/185195/200Aug 21$6.30$8.700.72$178.70$201.30
190/200220/240Aug 21$6.95$13.050.53$193.05$226.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 8.71, cheapest $0.85)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$1.03$8.978.71
$190.00$195.00$200.00Aug 21$0.85$4.154.88
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$190.00$200.00$210.00Aug 21$1.95$8.054.13
$155.00$170.00$185.00Aug 21$2.95$12.054.08

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 $--, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$0.76$9.24
$200.00$210.001:2Aug 21-$2.10$7.90
$150.00$185.001:2Aug 21$12.60$22.40
$220.00$240.001:2Aug 21$0.27$19.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$155.001:2Aug 21$0.00$15.00
$200.00$190.001:2Aug 21-$3.60$6.40
$210.00$200.001:2Aug 21-$6.90$3.10
$190.00$185.001:2Aug 21-$4.55$0.45
$185.00$170.001:2Aug 21$1.70$13.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.05%, avg 2.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 21$9.800.520.5%5.05%5.52%451
$200.00Aug 21$7.800.453.0%4.02%7.06%15118
$210.00Aug 21$4.400.328.2%2.27%10.46%2--
$220.00Aug 21$2.250.2113.3%1.16%14.51%6141
$240.00Aug 21$1.000.1023.6%0.52%24.17%411

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. 196 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 $190.00 12-18 call last traded $24.50 on 07/15 (now $27.40/$29.00) — try a limit near $27.40. Also watch the $230.00 06-17 call last traded $24.00 on 07/16 (now $25.90/$27.90) — try a limit near $25.90; the $170.00 01-15 call last traded $37.30 on 07/16 (now $40.00/$43.50) — try a limit near $40.00. Most tradeable put: the $185.00 09-18 put last traded $14.80 on 07/15 (now $9.00/$11.10) — try a limit near $10.05.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$9.80$12.20$11.00$8.40 07/17$6.55–$15.00$9.8051
$195.00Sep 18$14.40$16.20$15.30$13.77 07/16$8.95–$18.00$14.40--
$195.00Dec 18$25.10$26.70$25.90$22.07 07/17$17.05–$27.85$25.10--
$195.00Jan 15$26.60$30.10$28.35$12.80 06/08$19.55–$30.60$26.60--
$195.00Jan 21$50.00$53.40$51.70$51.75 07/09$40.25–$52.75$51.70--
$190.00Aug 21$12.90$15.00$13.95$10.47 07/17$8.15–$17.25$12.90--
$190.00Sep 18$17.30$19.00$18.15$13.67 07/17$10.45–$20.45$17.30--
$190.00Dec 18$27.40$29.00$28.20$24.50 07/15$18.90–$30.30$27.4090
$190.00Jan 15$30.10$31.50$30.80$28.40 07/14$21.05–$33.00$30.10--
$190.00Jan 21$51.60$55.50$53.55$49.71 07/13$42.25–$55.25$51.60--
$200.00Aug 21$7.80$10.00$8.90$7.15 07/17$5.60–$12.70$7.80118
$200.00Sep 18$12.00$14.00$13.00$10.10 07/17$7.50–$14.95$12.00--
$200.00Dec 18$22.30$24.20$23.25$20.90 07/15$15.05–$25.40$22.30--
$200.00Jan 15$25.40$27.70$26.55$23.20 07/13$17.60–$28.10$25.40--
$200.00Jun 17$35.50$39.50$37.50$34.60 07/14$27.50–$39.00$35.50--
$200.00Jan 21$47.00$51.50$49.25$45.50 07/17$38.15–$50.75$47.00--
$185.00Aug 21$15.50$17.60$16.55$13.25 07/17$9.85–$19.80$15.50--
$185.00Sep 18$19.40$21.60$20.50$17.30 07/16$12.75–$23.05$19.40--
$185.00Dec 18$29.80$32.50$31.15$28.96 07/10$20.60–$32.95$29.80--
$185.00Jan 15$31.50$35.10$33.30$28.99 07/15$23.15–$35.40$31.5047
$185.00Jun 17$42.30$46.50$44.40$38.87 07/02$33.05–$45.75$42.30--
$185.00Jan 21$53.50$57.50$55.50$49.70 07/17$43.65–$57.50$53.50--
$180.00Aug 21$19.10$21.90$20.50$15.70 07/17$12.00–$23.15$19.10--
$180.00Sep 18$22.60$25.50$24.05$21.20 07/16$14.65–$26.10$22.60--
$180.00Dec 18$32.40$34.30$33.35$32.20 07/10$23.10–$35.70$32.40--
$180.00Jan 15$34.50$37.80$36.15$32.50 07/16$25.20–$38.25$34.50--
$180.00Jun 17$45.20$49.00$47.10$36.00 06/25$35.00–$48.50$45.20--
$180.00Jan 21$56.50$60.00$58.25$58.93 07/09$46.00–$60.00$58.25--
$210.00Aug 21$4.40$6.60$5.50$4.62 07/17$3.45–$9.20$4.62--
$210.00Sep 18$8.10$10.50$9.30$7.80 07/17$5.20–$12.05$8.10--
$210.00Dec 18$18.10$20.40$19.25$15.51 07/17$12.50–$21.35$18.10--
$210.00Jan 15$20.40$24.20$22.30$21.00 07/15$14.55–$24.00$21.00--
$210.00Jun 17$31.30$35.50$33.40$33.54 07/09$24.25–$34.70$33.40--
$210.00Jan 21$43.50$47.50$45.50$42.48 07/10$35.00–$47.00$43.50--
$175.00Aug 21$22.00$25.00$23.50$20.90 07/17$14.40–$26.30$22.00--
$175.00Sep 18$26.00$28.50$27.25$23.90 07/17$16.90–$29.60$26.00--
$175.00Dec 18$34.50$38.10$36.30$27.85 07/01$25.35–$38.90$34.50--
$175.00Jan 15$37.70$40.60$39.15$34.90 07/16$27.50–$41.10$37.70--
$175.00Jun 17$47.50$51.50$49.50$41.00 06/25$37.25–$51.20$47.50--
$175.00Jan 21$59.00$62.50$60.75$55.77 07/02$48.10–$62.50$59.00--
$170.00Aug 21$26.40$28.50$27.45$24.85 07/17$16.85–$30.40$26.40--
$170.00Sep 18$29.30$32.50$30.90$26.22 07/15$19.60–$33.15$29.30--
$170.00Dec 18$37.70$41.20$39.45$40.22 07/06$27.90–$41.95$39.45--
$170.00Jan 15$40.00$43.50$41.75$37.30 07/16$30.00–$44.15$40.00631
$170.00Jun 17$50.00$54.00$52.00$48.62 07/10$40.10–$53.80$50.00--
$170.00Jan 21$60.50$65.00$62.75$55.00 07/17$50.50–$64.80$60.50--
$220.00Aug 21$2.25$4.00$3.13$3.20 07/17$1.95–$6.20$3.13141
$220.00Sep 18$6.00$7.60$6.80$6.50 07/17$4.20–$8.60$6.50--
$220.00Dec 18$14.50$17.20$15.85$13.27 07/17$10.10–$17.60$14.50--
$220.00Jan 15$17.20$19.50$18.35$16.70 07/16$12.40–$20.35$17.20--
$220.00Jun 17$28.30$32.00$30.15$26.70 07/16$21.30–$31.50$28.30--
$220.00Jan 21$39.50$44.00$41.75$38.01 07/02$31.80–$43.25$39.50--
$165.00Aug 21$30.70$33.60$32.15$24.90 07/17$20.30–$34.55$30.70--
$165.00Sep 18$33.20$36.20$34.70$28.17 07/17$22.50–$37.00$33.20--
$165.00Dec 18$40.90$44.40$42.65$29.83 06/26$30.65–$45.20$40.90--
$165.00Jan 15$43.70$46.70$45.20$43.60 07/07$32.80–$47.30$43.70--
$165.00Jun 17$52.70$57.00$54.85$34.56 06/12$42.00–$56.75$52.70--
$165.00Jan 21$64.00$67.50$65.75$57.73 07/15$52.50–$67.50$64.00--
$160.00Aug 21$35.00$37.90$36.45$29.37 07/17$23.40–$38.80$35.00--
$160.00Sep 18$37.20$40.20$38.70$34.20 07/16$25.70–$41.00$37.20--
$160.00Dec 18$44.30$47.90$46.10$24.02 06/18$33.35–$48.65$44.30--
$160.00Jan 15$46.50$50.00$48.25$41.76 07/17$35.45–$50.65$46.50--
$160.00Jun 17$55.90$60.00$57.95$53.50 07/13$44.75–$60.00$55.90--
$160.00Jan 21$66.00$70.00$68.00$67.50 07/06$55.00–$70.50$67.50--
$230.00Aug 21$0.95$3.90$2.42$1.60 07/17$1.53–$4.05$1.60--
$230.00Sep 18$3.40$5.40$4.40$6.70 07/09$3.20–$6.50$4.40--
$230.00Dec 18$11.40$14.10$12.75$10.66 07/17$7.95–$14.75$11.40--
$230.00Jan 15$15.30$16.60$15.95$14.00 07/16$10.10–$17.70$15.30--
$230.00Jun 17$25.90$27.90$26.90$24.00 07/16$18.75–$27.95$25.9010
$230.00Jan 21$36.00$40.50$38.25$31.80 07/01$29.25–$39.75$36.00--
$155.00Aug 21$39.40$42.50$40.95$33.65 07/15$27.05–$43.45$39.40--
$155.00Sep 18$41.30$44.40$42.85$36.85 07/15$28.65–$45.25$41.30--
$155.00Dec 18$47.90$51.30$49.60$25.00 06/18$36.45–$52.20$47.90--
$155.00Jan 15$50.00$53.40$51.70$48.00 07/13$38.50–$54.20$50.00--
$155.00Jun 17$59.50$62.80$61.15$46.45 06/24$47.75–$63.00$59.50--
$155.00Jan 21$69.30$73.00$71.15$48.36 06/05$57.50–$72.80$69.30--
$150.00Aug 21$44.20$47.20$45.70$38.10 07/17$30.90–$48.00$44.20--
$150.00Sep 18$45.70$48.80$47.25$39.00 07/17$32.90–$49.35$45.70--
$150.00Dec 18$51.60$55.00$53.30$51.25 07/07$39.80–$56.10$51.60--
$150.00Jan 15$54.00$57.00$55.50$52.00 07/14$41.35–$57.70$54.00--
$150.00Jun 17$62.30$66.00$64.15$50.90 06/24$50.50–$66.50$62.30--
$150.00Jan 21$72.20$76.00$74.10$65.70 07/17$60.00–$76.00$72.20--
$240.00Aug 21$1.00$1.85$1.43$1.35 07/15$0.85–$2.75$1.3511
$240.00Sep 18$2.95$3.90$3.43$2.56 07/17$2.20–$4.75$2.95--
$145.00Aug 21$48.80$52.00$50.40$43.90 07/15$35.00–$52.75$48.80--
$145.00Sep 18$50.40$53.30$51.85$49.40 07/14$36.30–$53.95$50.40--
$145.00Dec 18$55.90$58.90$57.40$53.70 07/10$43.05–$59.80$55.90--
$145.00Jan 15$57.80$60.70$59.25$49.22 06/25$44.80–$61.50$57.80--
$145.00Jan 21$74.50$79.00$76.75$49.09 06/08$62.75–$79.00$74.50--
$140.00Aug 21$53.40$56.90$55.15$51.42 07/13$39.20–$57.55$53.40--
$140.00Sep 18$54.60$57.90$56.25$53.70 07/14$40.00–$58.60$54.60--
$140.00Dec 18$59.50$62.90$61.20$61.68 07/06$46.50–$63.95$61.20--
$140.00Jan 15$61.10$64.60$62.85$50.50 06/29$48.35–$65.30$61.10--
$140.00Jun 17$68.60$73.00$70.80$60.70 07/01$56.50–$73.00$68.60--
$140.00Jan 21$77.50$82.00$79.75$74.80 07/15$65.75–$81.75$77.50--
$135.00Aug 21$58.40$61.80$60.10$53.30 07/16$43.65–$62.50$58.40--
$135.00Sep 18$59.10$62.50$60.80$42.94 06/26$44.60–$63.25$59.10--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$10.10$12.40$11.25$17.60 07/17$11.25–$25.10$11.25--
$195.00Sep 18$13.00$16.50$14.75$17.90 07/14$14.75–$27.00$14.75--
$195.00Dec 18$22.80$24.60$23.70$24.40 07/09$23.35–$32.80$23.70--
$190.00Aug 21$7.90$9.80$8.85$14.56 07/17$8.85–$20.90$8.8514
$190.00Sep 18$11.40$13.40$12.40$17.45 07/15$12.40–$23.60$12.40--
$190.00Jan 15$21.50$24.90$23.20$29.44 06/29$22.60–$31.45$23.20--
$200.00Aug 21$12.90$15.30$14.10$21.20 07/17$14.10–$28.65$14.10--
$200.00Jan 15$27.10$29.80$28.45$43.00 06/04$27.55–$37.80$28.45--
$185.00Aug 21$5.60$7.80$6.70$11.40 07/17$6.70–$17.80$6.70--
$185.00Sep 18$9.00$11.10$10.05$14.80 07/15$10.05–$20.75$10.0565
$185.00Jan 15$19.00$21.80$20.40$22.92 07/15$20.40–$28.70$20.40--
$185.00Jun 17$27.60$29.60$28.60$30.75 07/02$27.50–$34.75$28.60--
$180.00Aug 21$3.80$6.00$4.90$8.00 07/16$4.90–$15.00$4.90--
$180.00Sep 18$7.80$9.00$8.40$10.59 07/09$8.40–$17.75$8.40--
$180.00Dec 18$14.00$18.00$16.00$20.90 07/01$16.00–$23.95$16.00--
$180.00Jan 15$17.30$19.60$18.45$20.30 07/16$18.25–$25.80$18.45--
$180.00Jun 17$25.00$27.70$26.35$27.70 07/16$25.00–$32.25$26.35--
$180.00Jan 21$30.50$34.40$32.45$44.30 06/22$32.00–$38.75$32.45--
$210.00Sep 18$22.20$25.10$23.65$25.30 07/09$23.50–$38.30$23.65--
$175.00Aug 21$2.75$4.60$3.68$7.20 07/17$3.68–$12.35$3.68--
$175.00Sep 18$5.20$8.80$7.00$7.60 07/14$7.00–$14.95$7.00--
$175.00Dec 18$12.30$14.90$13.60$15.90 07/14$13.60–$21.55$13.60--
$175.00Jan 15$14.30$17.50$15.90$17.80 07/10$15.90–$23.15$15.90--
$170.00Aug 21$1.70$3.30$2.50$5.57 07/17$2.50–$9.75$2.5036
$170.00Sep 18$4.50$5.90$5.20$6.15 07/14$5.20–$12.60$5.20--
$170.00Dec 18$10.50$14.40$12.45$13.40 07/09$12.35–$18.70$12.45--
$170.00Jan 15$12.50$15.60$14.05$24.52 06/15$14.05–$20.65$14.056
$170.00Jun 17$20.20$22.40$21.30$23.20 07/16$20.75–$26.75$21.30--
$170.00Jan 21$25.50$29.30$27.40$38.25 06/22$27.40–$33.75$27.40--
$220.00Dec 18$36.90$39.80$38.35$40.50 07/14$37.95–$50.90$38.35--
$165.00Aug 21$0.95$2.40$1.67$4.40 07/17$1.67–$8.05$1.67--
$165.00Sep 18$2.70$4.80$3.75$5.85 07/14$3.75–$10.50$3.75--
$165.00Dec 18$8.60$11.60$10.10$11.80 07/14$10.10–$16.30$10.10--
$165.00Jan 15$10.90$13.50$12.20$22.64 06/15$12.20–$18.35$12.20--
$165.00Jun 17$18.30$20.40$19.35$20.70 07/16$18.80–$24.75$19.35--
$165.00Jan 21$23.50$28.00$25.75$41.85 05/26$25.50–$31.25$25.75--
$160.00Aug 21$1.45$1.75$1.60$3.12 07/17$1.60–$6.45$1.60--
$160.00Sep 18$2.80$3.90$3.35$5.20 07/17$3.23–$8.60$3.3541
$160.00Dec 18$7.50$9.90$8.70$11.20 07/17$8.70–$14.75$8.70--
$160.00Jan 15$9.00$12.20$10.60$12.90 07/08$10.60–$16.10$10.60--
$160.00Jun 17$15.20$19.50$17.35$18.60 07/16$16.75–$22.25$17.35--
$230.00Sep 18$37.80$41.30$39.55$48.69 07/01$38.00–$55.40$39.55--
$155.00Aug 21$0.90$1.60$1.25$2.25 07/17$1.25–$5.10$1.25139
$155.00Sep 18$1.75$3.30$2.53$3.67 07/17$2.53–$6.90$2.53--
$155.00Dec 18$5.60$8.40$7.00$8.70 07/14$7.00–$12.45$7.00--
$155.00Jan 15$8.60$10.10$9.35$18.10 06/22$9.35–$14.05$9.35--
$150.00Aug 21$0.75$1.00$0.88$1.45 07/17$0.88–$4.05$0.88--
$150.00Sep 18$1.70$2.50$2.10$2.94 07/16$2.03–$5.70$2.10--
$150.00Dec 18$5.00$8.20$6.60$8.00 07/10$6.60–$10.85$6.60--
$150.00Jan 15$5.90$9.40$7.65$11.69 06/30$7.65–$12.30$7.65--
$150.00Jun 17$12.00$15.60$13.80$21.62 06/18$13.20–$18.25$13.80--
$150.00Jan 21$17.50$22.00$19.75$20.50 07/14$19.50–$24.25$19.75--
$240.00Aug 21$44.90$48.10$46.50$64.70 06/26$44.70–$64.05$46.50--
$240.00Sep 18$46.20$49.80$48.00$54.50 07/02$46.35–$64.70$48.00--
$145.00Aug 21$0.15$2.80$1.48$1.00 07/13$1.05–$2.93$1.00--
$145.00Sep 18$0.55$2.35$1.45$2.48 07/02$1.45–$4.35$1.45--
$145.00Dec 18$4.20$7.10$5.65$7.90 07/01$5.55–$8.90$5.65--
$145.00Jan 15$6.20$7.50$6.85$7.00 07/09$6.50–$10.65$6.85--
$145.00Jun 17$10.50$14.10$12.30$19.57 06/12$11.75–$16.25$12.30--
$145.00Jan 21$15.50$20.50$18.00$27.20 06/08$17.50–$22.25$18.00--
$140.00Aug 21$0.00$0.90$0.45$1.00 07/08$0.45–$2.53$0.45--
$140.00Sep 18$0.95$1.75$1.35$1.78 07/16$1.35–$3.38$1.35--
$140.00Dec 18$3.30$5.60$4.45$10.55 06/17$4.45–$7.65$4.45--
$140.00Jan 15$4.50$6.60$5.55$6.70 07/17$5.55–$9.25$5.55--
$250.00Sep 18$55.40$59.00$57.20$74.80 06/26$55.25–$74.30$57.20--
$135.00Aug 21$0.00$2.55$1.27$0.16 07/13$0.38–$1.53$0.16--
$135.00Sep 18$0.40$1.10$0.75$1.25 07/14$0.75–$2.75$0.75--
$135.00Dec 18$2.65$4.70$3.68$9.70 06/11$3.68–$6.45$3.68--
$135.00Jan 15$3.50$6.30$4.90$6.00 07/02$4.90–$7.75$4.90--
$135.00Jun 17$7.50$11.30$9.40$16.50 06/09$9.20–$12.65$9.40--
$135.00Jan 21$12.00$17.00$14.50$20.20 06/23$14.50–$18.25$14.50--
$130.00Aug 21$0.00$1.15$0.57$1.22 06/26$0.50–$1.58$0.57--
$130.00Sep 18$0.05$1.25$0.65$1.01 07/15$0.65–$2.30$0.65--
$130.00Dec 18$1.80$4.30$3.05$3.92 07/17$3.05–$6.00$3.05--
$130.00Jan 15$3.50$4.70$4.10$4.90 07/08$3.98–$6.75$4.10--
$130.00Jan 21$10.50$15.50$13.00$16.00 06/25$12.70–$16.50$13.00--
$260.00Sep 18$64.80$68.30$66.55$84.50 06/26$64.45–$83.95$66.55--
$125.00Aug 21$0.00$2.35$1.18$0.63 06/29$0.40–$1.30$0.63--
$125.00Sep 18$0.00$0.90$0.45$1.00 07/01$0.38–$1.53$0.45--
$125.00Dec 18$1.75$3.20$2.48$2.88 07/14$2.45–$4.45$2.48--
$125.00Jan 15$1.70$4.70$3.20$3.65 07/15$3.20–$5.70$3.20--
$125.00Jan 21$9.50$14.00$11.75$16.65 06/16$11.20–$14.75$11.75--
$120.00Aug 21$0.00$2.35$1.18$0.73 06/25$0.43–$1.25$0.73--
$120.00Sep 18$0.00$0.75$0.38$0.48 07/15$0.38–$1.35$0.38--
$120.00Dec 18$0.90$2.85$1.88$4.60 06/18$1.88–$3.63$1.88--
$120.00Jan 15$1.15$4.70$2.93$3.30 07/08$2.65–$4.85$2.93--
$115.00Sep 18$0.00$0.65$0.33$0.45 07/02$0.33–$1.27$0.33--
$115.00Dec 18$1.00$2.00$1.50$4.10 06/05$1.50–$3.38$1.50--
$115.00Jan 15$1.10$3.00$2.05$3.80 06/24$2.05–$3.93$2.05--
$110.00Aug 21$0.00$1.35$0.68$0.13 06/30$0.23–$1.20$0.13--
$110.00Sep 18$0.00$0.80$0.40$0.43 06/30$0.33–$1.20$0.40--
$110.00Dec 18$0.55$1.85$1.20$3.70 06/08$1.02–$2.38$1.20--
$110.00Jan 15$1.10$2.50$1.80$1.90 07/17$1.53–$3.03$1.80--
$110.00Jun 17$2.30$6.40$4.35$4.90 07/01$3.90–$6.00$4.35--
$110.00Jan 21$6.90$10.20$8.55$8.50 07/17$7.55–$10.50$8.50--
$105.00Sep 18$0.00$0.75$0.38$0.30 06/30$0.20–$1.13$0.30--
$105.00Dec 18$0.00$3.00$1.50$2.15 06/24$0.95–$2.15$1.50--
$105.00Jan 15$0.85$2.75$1.80$1.58 07/08$1.25–$2.78$1.5822
$105.00Jan 21$5.90$7.70$6.80$9.60 06/24$6.80–$9.00$6.80--

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 109
Total Puts 57
Put/Call Ratio 0.52
Net Difference 52

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,551
Total Puts 1,257
Average Put/Call Ratio 0.62
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