Tour v422
ILMN
ILLUMINA INC
$189.47 -2.38%
$189.45 (-0.01%)🌙
as of 07/27 06:41 PM
(7/24 02:45) ◀
|
Monday, July 27, 2026 (6:41pm)
January 2026
|
▶ (7/28 18:43)
◀ 7/27 18:41 ▶

Option Volume

Detail
ℹ
Current (07/27) 655
Calls: 377 (58%)
Puts: 278 (42%)
Prior (07/24) 166
Calls: 109 (66%)
Puts: 57 (34%)
Current vs Prior +294.58%
Calls: +245.87% (Calls)
Puts: +387.72% (Puts)
Prior 7-Day Total 3,386
Calls: 2,381 (70%)
Puts: 1,005 (30%)
Prior 7-Day Average 483
Calls: 340 (70%)
Puts: 143 (30%)
Current vs Prior 7-Day Avg +35.41%
Calls: +10.84%
Puts: +93.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $804.9K
Calls: $520.6K (65%)
Puts: $284.3K (35%)
Prior (07/24) $337.9K
Calls: $262.8K (78%)
Puts: $75.1K (22%)
Current vs Prior +138.23%
Calls: +98.13%
Puts: +278.48%
Prior 7-Day Total $6.02M
Calls: $5.36M (89%)
Puts: $661.9K (11%)
Prior 7-Day Average $860.3K
Calls: $765.7K (89%)
Puts: $94.6K (11%)
Current vs Prior 7-Day Avg -6.44%
Calls: -32.01%
Puts: +200.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.74
Prior (07/24) 0.52
Current vs Prior +41.01%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +37.92%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/27) 1,429
Calls: 1,072 (75%)
Puts: 357 (25%)
Prior (07/24) 1,422
Calls: 1,099 (77%)
Puts: 323 (23%)
Current vs Prior +0.49%
Prior 7-Day Total 29,000
Calls: 24,198 (83%)
Puts: 4,802 (17%)
Prior 7-Day Average 4,142
Calls: 3,456 (83%)
Puts: 686 (17%)
Current vs Prior 7-Day Avg -65.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.56% | 17.34%
Prior 12.98% | 16.95%
Current vs Prior +4.47% | +2.28%
Prior 7-Day Avg 12.35% | 17.28%
Current vs 7-Day Avg +9.86% | +0.35%
Prior 7-Day Eod 12.98% | 16.95%
Current vs 7-Day Eod +4.47% | +2.28%
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 65% call dollar volume ($520.6K). Massive premium surge with dollar volume up 138% vs prior. Unusually high activity with volume up 295% vs prior - elevated interest. P/C ratio rising 41% - increased hedging/bearish 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 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 -- 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. 3 found (avg delta 0.68, highest 0.79)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2122.2025.90$24.0515.4%10.79--
$175.00Aug 2119.1022.50$20.8016.3%20.73--
$190.00Aug 2110.2013.30$11.7526.4%2280.5373
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 529, top 237)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2110.2013.30$11.7526.4%2280.5373
$200.00Aug 216.808.50$7.6522.2%180.40133
$195.00Aug 218.1010.00$9.0521.0%90.4653
$240.00Aug 210.801.40$1.1054.5%40.0810
$175.00Aug 2119.1022.50$20.8016.3%20.73--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 219.9012.80$11.3525.6%2370.4714
$160.00Aug 211.502.20$1.8537.8%120.1269
$135.00Aug 210.200.70$0.45111.1%90.0316
$170.00Aug 213.404.40$3.9025.6%50.2136
$165.00Aug 212.353.20$2.7830.6%10.16--

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. 12 found (best R:R 16.86, avg 4.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$240.00Aug 21$1.85$18.15$1.859.81$221.85
$210.00$220.00Aug 21$1.65$8.35$1.655.06$211.65
$195.00$200.00Aug 21$1.40$3.60$1.402.57$196.40
$200.00$210.00Aug 21$3.05$6.95$3.052.28$203.05
$190.00$195.00Aug 21$2.70$2.30$2.700.85$192.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$135.00Aug 21$1.40$23.60$1.4016.86$158.60
$165.00$160.00Aug 21$0.93$4.07$0.934.38$164.07
$170.00$165.00Aug 21$1.12$3.88$1.123.46$168.88
$175.00$170.00Aug 21$1.30$3.70$1.302.85$173.70
$190.00$175.00Aug 21$6.15$8.85$6.151.44$183.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.86, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 21$3.25$3.25$1.751.86$173.25
$175.00$190.00Aug 21$9.05$9.05$5.951.52$184.05
$190.00$195.00Aug 21$2.70$2.70$2.301.17$192.70
$200.00$210.00Aug 21$3.05$3.05$6.950.44$203.05
$195.00$200.00Aug 21$1.40$1.40$3.600.39$196.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$175.00Aug 21$6.15$6.15$8.850.69$183.85
$175.00$170.00Aug 21$1.30$1.30$3.700.35$173.70
$170.00$165.00Aug 21$1.12$1.12$3.880.29$168.88
$165.00$160.00Aug 21$0.93$0.93$4.070.23$164.07
$160.00$135.00Aug 21$1.40$1.40$23.600.06$158.60

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 12.19% of stock, avg 13.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$11.75$11.35$23.10$166.90$213.1012.19%
$175.00Aug 21$20.80$5.20$26.00$149.00$201.0013.72%
$170.00Aug 21$24.05$3.90$27.95$142.05$197.9514.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.56% of stock, avg 5.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$160.00Aug 21$1.10$1.85$2.95$157.05$242.95
$240.00$165.00Aug 21$1.10$2.78$3.88$161.12$243.88
$220.00$160.00Aug 21$2.95$1.85$4.80$155.20$224.80
$240.00$170.00Aug 21$1.10$3.90$5.00$165.00$245.00
$220.00$165.00Aug 21$2.95$2.78$5.73$159.27$225.73
$240.00$175.00Aug 21$1.10$5.20$6.30$168.70$246.30
$210.00$160.00Aug 21$4.60$1.85$6.45$153.55$216.45
$220.00$170.00Aug 21$2.95$3.90$6.85$163.15$226.85
$210.00$165.00Aug 21$4.60$2.78$7.38$157.62$217.38
$220.00$175.00Aug 21$2.95$5.20$8.15$166.85$228.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 5.10, avg credit $4.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165170/175Aug 21$4.18$0.825.10$160.82$174.18
170/175190/195Aug 21$4.00$1.004.00$171.00$194.00
165/170190/195Aug 21$3.82$1.183.24$166.18$193.82
160/165190/195Aug 21$3.63$1.372.65$161.37$193.63
165/170175/190Aug 21$10.17$4.832.11$159.83$185.17
160/165175/190Aug 21$9.98$5.021.99$155.02$184.98
175/190200/210Aug 21$9.20$5.801.59$180.80$209.20
170/175195/200Aug 21$2.70$2.301.17$172.30$197.70
175/190210/220Aug 21$7.80$7.201.08$182.20$217.80
165/170195/200Aug 21$2.52$2.481.02$167.48$197.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 26.78, cheapest $0.18)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$1.40$8.606.14
$190.00$195.00$200.00Aug 21$1.30$3.702.85
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.18$4.8226.78
$160.00$165.00$170.00Aug 21$0.19$4.8125.32

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 $-2.70, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$175.00$190.001:2Aug 21-$2.70$12.30
$210.00$220.001:2Aug 21-$1.30$8.70
$200.00$210.001:2Aug 21-$1.55$8.45
$220.00$240.001:2Aug 21$0.75$19.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Aug 21-$0.92$4.08
$170.00$165.001:2Aug 21-$1.66$3.34
$175.00$170.001:2Aug 21-$2.60$2.40
$160.00$135.001:2Aug 21$0.95$24.05
$190.00$175.001:2Aug 21$0.95$14.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.38%, avg 2.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Aug 21$10.200.530.3%5.38%5.66%22873
$195.00Aug 21$8.100.462.9%4.28%7.19%953
$200.00Aug 21$6.800.405.6%3.59%9.15%18133
$210.00Aug 21$4.200.2810.8%2.22%13.05%1125
$220.00Aug 21$2.500.1916.1%1.32%17.43%1--
$240.00Aug 21$0.800.0826.7%0.42%27.09%410

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 694 vol/day, 200 traded recently)

ILMN averages only 694 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 $170.00 12-18 call last traded $40.22 on 07/06 (now $34.90/$37.80) — try a limit near $36.35. Also watch the $175.00 12-18 call last traded $27.85 on 07/01 (now $32.00/$34.80) — try a limit near $32.00; the $170.00 09-18 call last traded $29.90 on 07/22 (now $26.00/$28.80) — try a limit near $27.40. Most tradeable put: the $170.00 09-18 put last traded $5.55 on 07/24 (now $6.20/$6.80) — try a limit near $6.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$10.20$13.30$11.75$14.90 07/24$8.80–$17.25$11.7573
$190.00Sep 18$13.30$17.00$15.15$18.90 07/23$10.45–$20.45$15.15172
$190.00Dec 18$24.20$27.20$25.70$28.00 07/24$18.90–$30.30$25.70--
$190.00Jan 15$27.50$28.90$28.20$32.77 07/24$21.95–$33.00$28.20--
$190.00Jan 21$48.70$52.50$50.60$49.71 07/13$42.25–$55.25$49.71--
$185.00Aug 21$12.90$15.80$14.35$18.01 07/24$10.50–$19.80$14.35--
$185.00Sep 18$16.60$19.60$18.10$20.00 07/21$12.95–$23.05$18.10--
$185.00Dec 18$26.60$28.50$27.55$28.96 07/10$20.60–$32.95$27.55--
$185.00Jan 15$29.30$31.30$30.30$33.64 07/24$23.35–$35.40$30.30--
$185.00Jun 17$39.00$43.00$41.00$43.29 07/22$33.05–$45.75$41.00--
$185.00Jan 21$51.50$54.50$53.00$49.70 07/17$44.45–$57.50$51.50--
$195.00Aug 21$8.10$10.00$9.05$12.40 07/24$7.15–$15.00$9.0553
$195.00Sep 18$11.80$13.80$12.80$16.10 07/24$9.20–$18.00$12.80--
$195.00Dec 18$21.80$24.30$23.05$26.77 07/23$17.05–$27.85$23.05--
$195.00Jan 15$23.90$27.60$25.75$12.80 06/08$19.55–$30.60$23.90--
$195.00Jun 17$34.60$38.50$36.55$38.90 07/22$29.20–$41.05$36.55--
$195.00Jan 21$45.50$50.50$48.00$53.00 07/23$40.45–$52.75$48.00--
$180.00Aug 21$15.20$18.70$16.95$20.40 07/22$12.30–$23.15$16.95--
$180.00Sep 18$19.60$22.80$21.20$24.42 07/24$15.30–$26.10$21.20--
$180.00Dec 18$29.30$32.10$30.70$27.80 07/20$23.10–$35.70$29.30--
$180.00Jan 15$31.70$34.60$33.15$37.20 07/24$25.40–$38.25$33.15--
$180.00Jun 17$41.30$45.50$43.40$36.00 06/25$35.00–$48.50$41.30--
$180.00Jan 21$52.10$57.00$54.55$56.99 07/24$46.00–$60.00$54.55--
$200.00Aug 21$6.80$8.50$7.65$9.97 07/24$5.85–$12.70$7.65133
$200.00Sep 18$9.80$12.70$11.25$14.88 07/24$7.50–$14.95$11.25156
$200.00Dec 18$19.80$23.20$21.50$22.30 07/22$15.05–$25.40$21.50--
$200.00Jan 15$22.60$24.70$23.65$27.50 07/24$17.90–$28.10$23.65--
$200.00Mar 19$27.80$30.50$29.15$33.40 07/24$26.40–$33.10$29.15--
$200.00Jun 17$32.70$36.50$34.60$34.60 07/14$27.80–$39.00$34.60--
$200.00Jan 21$44.60$48.30$46.45$49.10 07/24$38.25–$50.75$46.45--
$175.00Aug 21$19.10$22.50$20.80$25.20 07/23$14.95–$26.30$20.80--
$175.00Sep 18$21.80$25.90$23.85$29.00 07/23$16.95–$29.60$23.85--
$175.00Dec 18$32.00$34.80$33.40$27.85 07/01$25.40–$38.90$32.0012
$175.00Jan 15$34.40$37.70$36.05$34.90 07/16$27.85–$41.10$34.90--
$175.00Jun 17$43.80$48.00$45.90$41.00 06/25$37.50–$51.20$43.80--
$175.00Jan 21$54.50$59.00$56.75$55.77 07/02$48.50–$62.50$55.77--
$170.00Aug 21$22.20$25.90$24.05$26.53 07/22$16.85–$30.40$24.05--
$170.00Sep 18$26.00$28.80$27.40$29.90 07/22$19.60–$33.15$27.4075
$170.00Dec 18$34.90$37.80$36.35$40.22 07/06$28.10–$41.95$36.3530
$170.00Jan 15$37.30$40.40$38.85$43.00 07/24$30.00–$44.15$38.85--
$170.00Jun 17$46.60$51.00$48.80$48.62 07/10$40.10–$53.80$48.62--
$170.00Jan 21$57.00$61.50$59.25$55.00 07/17$50.60–$64.80$57.00--
$210.00Aug 21$4.20$5.00$4.60$5.39 07/24$3.45–$9.20$4.60125
$210.00Sep 18$6.60$8.40$7.50$10.12 07/24$5.20–$12.05$7.50126
$210.00Dec 18$16.20$18.40$17.30$18.35 07/22$12.50–$21.35$17.30--
$210.00Jan 15$18.00$22.00$20.00$18.10 07/20$15.10–$24.00$18.10--
$210.00Mar 19$24.00$26.60$25.30$23.10 07/20$22.85–$29.05$24.00--
$210.00Jun 17$28.70$33.00$30.85$32.50 07/22$24.25–$34.70$30.85--
$210.00Jan 21$40.00$44.50$42.25$42.48 07/10$35.00–$47.00$42.25--
$165.00Aug 21$27.10$29.80$28.45$33.00 07/23$20.40–$34.55$28.45--
$165.00Sep 18$29.80$32.70$31.25$36.25 07/23$22.50–$37.00$31.25--
$165.00Dec 18$38.30$40.90$39.60$29.83 06/26$30.65–$45.20$38.30--
$165.00Jan 15$40.50$43.20$41.85$46.60 07/23$32.80–$47.30$41.85--
$165.00Jun 17$49.10$53.50$51.30$34.56 06/12$42.00–$56.75$49.10--
$165.00Jan 21$59.50$64.00$61.75$57.73 07/15$52.50–$67.50$59.50--
$160.00Aug 21$30.60$34.00$32.30$29.37 07/17$23.40–$38.80$30.60--
$160.00Sep 18$32.60$36.50$34.55$38.60 07/24$25.85–$41.00$34.55--
$160.00Dec 18$40.60$44.50$42.55$24.02 06/18$33.35–$48.65$40.60--
$160.00Jan 15$43.00$46.70$44.85$41.76 07/17$35.50–$50.65$43.00--
$160.00Jun 17$52.00$56.50$54.25$53.50 07/13$44.75–$60.00$53.50--
$160.00Jan 21$62.50$66.50$64.50$57.90 07/21$55.00–$70.50$62.50--
$220.00Aug 21$2.50$3.40$2.95$3.91 07/24$1.95–$6.20$2.95--
$220.00Sep 18$5.20$5.90$5.55$7.76 07/23$4.45–$8.60$5.55--
$220.00Dec 18$12.90$15.10$14.00$13.27 07/17$10.10–$17.60$13.27--
$220.00Jan 15$15.50$17.80$16.65$19.60 07/23$12.60–$20.35$16.65--
$220.00Mar 19$20.80$23.40$22.10$20.40 07/20$19.65–$25.35$20.802
$220.00Jun 17$25.60$29.20$27.40$26.70 07/16$21.30–$31.50$26.70--
$220.00Jan 21$36.50$41.00$38.75$40.45 07/22$32.25–$43.25$38.75--
$155.00Aug 21$34.90$38.40$36.65$33.65 07/15$27.10–$43.45$34.90--
$155.00Sep 18$36.80$40.50$38.65$45.27 07/23$28.65–$45.25$38.65--
$155.00Dec 18$44.00$47.80$45.90$25.00 06/18$36.45–$52.20$44.00--
$155.00Jan 15$46.10$50.00$48.05$48.80 07/21$38.55–$54.20$48.05--
$155.00Jun 17$55.40$59.50$57.45$46.45 06/24$47.90–$63.00$55.40--
$155.00Jan 21$64.50$69.50$67.00$48.36 06/05$57.50–$72.80$64.50--
$150.00Aug 21$39.50$43.00$41.25$48.17 07/24$31.15–$48.00$41.25--
$150.00Sep 18$40.90$44.70$42.80$47.96 07/23$32.90–$49.35$42.80--
$150.00Dec 18$48.50$51.40$49.95$51.25 07/07$39.80–$56.10$49.95--
$150.00Jan 15$50.00$53.40$51.70$58.40 07/24$41.35–$57.70$51.70--
$150.00Jun 17$59.00$62.50$60.75$62.74 07/24$50.50–$66.50$60.75--
$150.00Jan 21$68.50$72.00$70.25$65.70 07/17$60.00–$76.00$68.50--
$230.00Aug 21$0.85$2.75$1.80$2.80 07/23$1.53–$4.05$1.80--
$230.00Sep 18$2.50$4.20$3.35$6.70 07/09$3.35–$6.50$3.35--
$230.00Dec 18$10.40$12.50$11.45$13.14 07/24$7.95–$14.75$11.45--
$230.00Jan 15$13.50$14.80$14.15$16.51 07/24$10.10–$17.70$14.15--
$230.00Mar 19$17.90$20.50$19.20$21.35 07/24$17.05–$22.00$19.20--
$230.00Jun 17$23.30$26.20$24.75$27.00 07/24$18.80–$27.95$24.7512
$230.00Jan 21$33.00$38.00$35.50$37.87 07/22$29.25–$39.75$35.50--
$145.00Aug 21$43.90$47.70$45.80$43.90 07/15$35.20–$52.75$43.90--
$145.00Sep 18$46.40$49.10$47.75$51.92 07/23$36.30–$53.95$47.75--
$145.00Dec 18$52.30$55.10$53.70$50.74 07/20$43.35–$59.80$52.30--
$145.00Jan 15$53.30$57.10$55.20$50.90 07/20$44.80–$61.50$53.30--
$145.00Jan 21$71.40$75.00$73.20$49.09 06/08$62.95–$79.00$71.40--
$140.00Aug 21$48.80$52.50$50.65$51.42 07/13$39.20–$57.55$50.65--
$140.00Sep 18$49.80$53.60$51.70$53.70 07/14$40.00–$58.60$51.70--
$240.00Aug 21$0.80$1.40$1.10$1.35 07/24$0.85–$2.75$1.1010
$240.00Sep 18$2.40$3.30$2.85$3.65 07/23$2.20–$4.75$2.85--
$240.00Dec 18$8.20$11.90$10.05$6.90 07/17$6.55–$12.05$8.20--
$240.00Jan 15$11.20$12.50$11.85$13.99 07/23$8.90–$15.00$11.85--
$240.00Jun 17$20.10$23.40$21.75$21.20 07/16$16.75–$24.60$21.201
$240.00Jan 21$31.00$35.00$33.00$35.06 07/09$26.75–$36.50$33.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$9.90$12.80$11.35$9.25 07/24$8.85–$20.45$9.9014
$190.00Sep 18$13.10$16.40$14.75$12.80 07/23$12.40–$23.15$13.10--
$190.00Jan 15$22.70$26.20$24.45$23.15 07/24$22.60–$30.95$23.15--
$190.00Mar 19$26.60$30.00$28.30$28.00 07/21$25.85–$30.10$28.00--
$190.00Jun 17$30.60$33.60$32.10$30.40 07/24$30.00–$37.50$30.60--
$185.00Aug 21$8.20$10.40$9.30$7.30 07/24$6.70–$17.45$8.20--
$185.00Sep 18$11.50$12.70$12.10$10.40 07/24$10.05–$19.50$11.50--
$185.00Jan 15$20.70$24.40$22.55$22.92 07/15$20.40–$27.55$22.55--
$185.00Jun 17$27.80$31.50$29.65$30.75 07/02$27.50–$34.50$29.65--
$195.00Aug 21$12.90$14.90$13.90$13.50 07/21$11.25–$24.35$13.50--
$195.00Sep 18$16.80$18.70$17.75$14.90 07/23$14.75–$26.40$16.80--
$195.00Dec 18$23.90$27.50$25.70$24.40 07/09$23.35–$31.90$24.40--
$195.00Jan 15$26.10$29.00$27.55$25.90 07/22$25.45–$34.05$26.10--
$180.00Aug 21$5.50$7.40$6.45$5.95 07/23$4.90–$14.45$5.95--
$180.00Sep 18$8.50$11.40$9.95$9.50 07/21$8.40–$16.90$9.50--
$180.00Dec 18$16.30$19.30$17.80$20.90 07/01$16.00–$23.00$17.80--
$180.00Jan 15$18.30$21.20$19.75$20.30 07/16$18.25–$24.90$19.75--
$180.00Mar 19$21.10$24.40$22.75$21.70 07/24$21.35–$24.90$21.70--
$180.00Jun 17$26.50$28.80$27.65$27.70 07/16$25.00–$31.75$27.65--
$180.00Jan 21$32.00$35.90$33.95$34.00 07/22$32.00–$38.15$33.95--
$200.00Aug 21$15.70$18.80$17.25$14.56 07/24$14.10–$28.10$15.70--
$200.00Sep 18$18.80$21.70$20.25$18.68 07/23$17.35–$30.15$18.80--
$200.00Jan 15$28.50$31.90$30.20$43.00 06/04$27.55–$37.25$30.20--
$175.00Aug 21$4.70$5.70$5.20$4.84 07/23$3.68–$11.80$4.84116
$175.00Sep 18$7.60$9.50$8.55$6.99 07/23$7.00–$13.60$7.6011
$175.00Dec 18$14.10$16.30$15.20$15.90 07/14$13.60–$20.15$15.20--
$175.00Jan 15$16.00$19.40$17.70$17.80 07/10$15.90–$22.05$17.70--
$175.00Mar 19$18.80$21.90$20.35$19.50 07/24$18.95–$22.35$19.50--
$170.00Aug 21$3.40$4.40$3.90$3.19 07/24$2.50–$9.75$3.4036
$170.00Sep 18$6.20$6.80$6.50$5.55 07/24$5.20–$12.25$6.2045
$170.00Dec 18$12.30$15.30$13.80$13.40 07/09$12.35–$17.85$13.40--
$170.00Jan 15$14.10$17.50$15.80$14.40 07/24$14.05–$19.65$14.40--
$170.00Jun 17$20.90$24.30$22.60$21.50 07/23$20.75–$26.50$21.50--
$170.00Jan 21$27.00$31.30$29.15$38.25 06/22$27.40–$33.00$29.15--
$210.00Aug 21$22.50$25.80$24.15$20.72 07/24$20.00–$36.20$22.50--
$210.00Sep 18$25.80$28.30$27.05$25.30 07/09$23.50–$37.90$25.80--
$210.00Jan 15$35.70$38.10$36.90$34.44 07/24$33.70–$44.15$35.70--
$165.00Aug 21$2.35$3.20$2.78$2.50 07/23$1.67–$7.95$2.50--
$165.00Sep 18$4.60$5.30$4.95$5.30 07/21$3.75–$9.60$4.95--
$165.00Dec 18$10.30$12.40$11.35$11.80 07/14$10.10–$15.65$11.35--
$165.00Jan 15$11.50$13.80$12.65$13.40 07/21$12.20–$17.20$12.65--
$165.00Jun 17$18.00$22.10$20.05$20.70 07/16$18.80–$24.00$20.05--
$160.00Aug 21$1.50$2.20$1.85$2.22 07/23$1.60–$6.15$1.8569
$160.00Sep 18$3.60$4.20$3.90$3.40 07/24$3.23–$7.55$3.60--
$160.00Dec 18$8.30$12.10$10.20$11.30 07/20$8.70–$13.65$10.20--
$160.00Jan 15$10.40$12.20$11.30$12.40 07/20$10.60–$15.15$11.30--
$160.00Jun 17$16.00$20.00$18.00$18.60 07/16$16.75–$21.75$18.00--
$220.00Sep 18$33.00$35.90$34.45$31.60 07/24$30.35–$46.10$33.00--
$220.00Dec 18$39.90$43.10$41.50$40.50 07/14$37.95–$50.40$40.50--
$155.00Aug 21$1.05$1.60$1.33$1.26 07/24$1.25–$4.40$1.26--
$155.00Sep 18$1.95$3.50$2.73$2.74 07/22$2.53–$6.05$2.73--
$155.00Dec 18$7.10$9.00$8.05$8.50 07/21$7.00–$11.15$8.05--
$155.00Jan 15$8.20$10.60$9.40$18.10 06/22$9.35–$12.90$9.40--
$150.00Aug 21$0.75$1.45$1.10$1.32 07/23$0.88–$3.38$1.10--
$150.00Sep 18$1.75$2.85$2.30$2.15 07/23$2.03–$5.00$2.15--
$150.00Dec 18$6.80$7.60$7.20$7.34 07/21$6.60–$10.00$7.20--
$150.00Jan 15$7.20$10.60$8.90$8.00 07/22$7.65–$11.35$8.00--
$150.00Mar 19$9.70$13.20$11.45$11.30 07/21$10.60–$12.15$11.30--
$150.00Jun 17$12.50$16.50$14.50$21.62 06/18$13.20–$17.65$14.50--
$150.00Jan 21$18.00$23.00$20.50$20.50 07/14$19.50–$23.75$20.50--
$230.00Sep 18$41.40$44.30$42.85$48.69 07/01$38.00–$55.15$42.85--
$145.00Aug 21$0.05$2.75$1.40$1.00 07/13$1.05–$2.42$1.00--
$145.00Sep 18$1.30$2.10$1.70$1.49 07/22$1.45–$3.85$1.49--
$145.00Dec 18$5.50$6.50$6.00$6.18 07/21$5.55–$8.30$6.006
$145.00Jan 15$7.00$7.70$7.35$7.00 07/09$6.50–$10.00$7.00--
$145.00Jun 17$10.90$15.10$13.00$19.57 06/12$11.75–$15.75$13.00--
$145.00Jan 21$16.50$21.00$18.75$27.20 06/08$17.50–$21.85$18.75--
$140.00Aug 21$0.20$0.65$0.43$1.00 07/08$0.43–$2.00$0.43--
$140.00Sep 18$0.65$1.70$1.18$1.25 07/23$1.18–$2.85$1.18--
$140.00Dec 18$3.60$5.90$4.75$10.55 06/17$4.45–$7.45$4.75--
$140.00Jan 15$4.70$7.70$6.20$5.50 07/23$5.55–$8.35$5.50--
$240.00Aug 21$49.10$52.70$50.90$64.70 06/26$44.70–$64.00$50.90--
$240.00Sep 18$50.20$53.00$51.60$54.50 07/02$46.35–$64.55$51.60--
$135.00Aug 21$0.20$0.70$0.45$0.16 07/13$0.38–$1.43$0.2016
$135.00Sep 18$0.05$2.35$1.20$0.77 07/23$0.75–$2.50$0.77--
$135.00Dec 18$2.65$4.90$3.78$9.70 06/11$3.68–$6.25$3.78--
$135.00Jan 15$3.70$5.90$4.80$6.00 07/02$4.80–$7.15$4.80--
$135.00Jun 17$7.90$12.50$10.20$16.50 06/09$9.20–$12.25$10.20--
$135.00Jan 21$13.20$17.50$15.35$20.20 06/23$14.50–$17.75$15.35--
$130.00Aug 21$0.00$2.45$1.23$1.22 06/26$0.50–$1.58$1.22--
$130.00Sep 18$0.20$1.25$0.73$1.01 07/15$0.65–$1.68$0.73--
$130.00Dec 18$2.65$4.10$3.38$3.92 07/17$3.05–$5.55$3.38--
$130.00Jan 15$3.50$5.80$4.65$4.02 07/23$3.98–$6.25$4.02--
$130.00Jan 21$11.50$16.50$14.00$16.00 06/25$12.70–$16.25$14.00--
$250.00Sep 18$59.50$63.00$61.25$74.80 06/26$55.25–$73.90$61.25--
$125.00Aug 21$0.00$2.40$1.20$0.63 06/29$0.40–$1.30$0.63--
$125.00Sep 18$0.00$1.15$0.57$1.00 07/01$0.38–$1.25$0.57--
$125.00Dec 18$1.85$3.60$2.73$2.43 07/23$2.45–$4.35$2.43--
$125.00Jan 15$2.95$4.00$3.48$3.65 07/15$3.20–$4.90$3.48--
$125.00Jan 21$10.00$15.00$12.50$16.65 06/16$11.20–$14.35$12.50--
$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$1.25$2.65$1.95$4.60 06/18$1.88–$3.25$1.95--
$120.00Jan 15$1.75$3.50$2.63$3.30 07/08$2.63–$4.20$2.63--
$260.00Sep 18$69.00$72.80$70.90$84.50 06/26$64.45–$83.65$70.90--
$115.00Sep 18$0.00$0.85$0.43$0.45 07/02$0.33–$1.27$0.43--
$115.00Dec 18$0.95$2.20$1.58$4.10 06/05$1.50–$2.93$1.58--
$115.00Jan 15$1.35$2.95$2.15$2.60 07/21$2.05–$3.45$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$0.60$0.30$0.43 06/30$0.30–$1.20$0.30--

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 377
Total Puts 278
Put/Call Ratio 0.74
Net Difference 99

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,381
Total Puts 1,005
Average Put/Call Ratio 0.53
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