Tour v472
ILMN
ILLUMINA INC
$205.09 +5.27%
$200.14 (-2.41%)🌙
as of 07/30 06:03 PM
(7/30 14:06) ◀
|
Thursday, July 30, 2026 (6:03pm)
January 2026
|
▶ (7/31 18:43)
◀ 7/30 18:03 ▶

Option Volume

Detail
ℹ
Current (07/30) 2,643
Calls: 1,520 (58%)
Puts: 1,123 (42%)
Prior (07/29) 211
Calls: 134 (64%)
Puts: 77 (36%)
Current vs Prior +1152.61%
Calls: +1034.33% (Calls)
Puts: +1358.44% (Puts)
Prior 7-Day Total 2,696
Calls: 1,663 (62%)
Puts: 1,033 (38%)
Prior 7-Day Average 385
Calls: 237 (62%)
Puts: 147 (38%)
Current vs Prior 7-Day Avg +586.24%
Calls: +539.81%
Puts: +660.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $2.24M
Calls: $1.69M (75%)
Puts: $549.7K (25%)
Prior (07/29) $336.0K
Calls: $283.8K (84%)
Puts: $52.2K (16%)
Current vs Prior +566.85%
Calls: +495.87%
Puts: +952.49%
Prior 7-Day Total $3.85M
Calls: $2.95M (77%)
Puts: $898.2K (23%)
Prior 7-Day Average $549.6K
Calls: $421.3K (77%)
Puts: $128.3K (23%)
Current vs Prior 7-Day Avg +307.68%
Calls: +301.36%
Puts: +328.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.74
Prior (07/29) 0.57
Current vs Prior +28.57%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +24.76%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30) 15,026
Calls: 10,804 (72%)
Puts: 4,222 (28%)
Prior (07/29) 14,955
Calls: 10,768 (72%)
Puts: 4,187 (28%)
Current vs Prior +0.47%
Prior 7-Day Total 34,527
Calls: 26,968 (78%)
Puts: 7,559 (22%)
Prior 7-Day Average 4,932
Calls: 3,852 (78%)
Puts: 1,079 (22%)
Current vs Prior 7-Day Avg +204.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.29% | 18.21%
Prior 13.42% | 17.43%
Current vs Prior +6.44% | +4.51%
Prior 7-Day Avg 13.48% | 17.43%
Current vs 7-Day Avg +5.96% | +4.48%
Prior 7-Day Eod 13.42% | 17.43%
Current vs 7-Day Eod +6.44% | +4.51%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.38% | 13.66%
Calls: 13.99% | 16.25%
Puts: 8.77% | 11.07%
Prior 28.47% | 21.93%
Calls: 31.76% | 21.64%
Puts: 25.17% | 22.22%
Current vs Prior -60.03% | -37.71%
Prior 7-Day Avg 13.09% | 12.41%
Calls: 14.62% | 11.93%
Puts: 11.57% | 12.88%
Current vs 7-Day Avg -13.08% | +10.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($1.69M) vs puts ($549.7K). Massive premium surge with dollar volume up 567% vs prior. Dollar volume significantly above 7-day average (308% higher). Unusually high activity with volume up 1153% vs prior - elevated interest.

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 4 of results (avg 8.8%, best 8.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2139.6043.00$41.308.2%20.9117
$170.00Aug 2135.2038.40$36.808.7%--0.8922
$230.00Aug 214.004.40$4.209.5%3030.24269
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2135.7039.00$37.358.8%10.846

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. 12 found (avg delta 0.75, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2139.6043.00$41.308.2%20.9117
$170.00Aug 2135.2038.40$36.808.7%--0.8922
$175.00Aug 2130.8034.10$32.4510.2%20.8521
$180.00Aug 2126.5030.00$28.2512.4%60.8245
$185.00Aug 2122.6026.20$24.4014.8%190.7762
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2135.7039.00$37.358.8%10.846
$230.00Aug 2127.1030.50$28.8011.8%10.75--
$220.00Aug 2119.4023.00$21.2017.0%20.661
$210.00Aug 2113.5016.40$14.9519.4%10.533

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 2.1K, top 492)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 215.807.10$6.4520.2%4920.34149
$210.00Aug 219.5010.90$10.2013.7%3030.47118
$230.00Aug 214.004.40$4.209.5%3030.24269
$200.00Aug 2112.9015.80$14.3520.2%530.59143
$185.00Aug 2122.6026.20$24.4014.8%190.7762
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 213.306.00$4.6558.1%4490.2332
$175.00Aug 211.803.40$2.6061.5%1360.14115
$180.00Aug 212.603.80$3.2037.5%630.18125
$165.00Aug 210.951.50$1.2344.7%530.0826
$200.00Aug 218.7010.00$9.3513.9%500.4112

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. 14 found (best R:R 13.29, avg 3.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$1.78$8.22$1.784.62$231.78
$220.00$230.00Aug 21$2.25$7.75$2.253.44$222.25
$210.00$220.00Aug 21$3.75$6.25$3.751.67$213.75
$200.00$210.00Aug 21$4.15$5.85$4.151.41$204.15
$190.00$195.00Aug 21$3.00$2.00$3.000.67$193.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Aug 21$0.35$4.65$0.3513.29$169.65
$180.00$175.00Aug 21$0.60$4.40$0.607.33$179.40
$175.00$170.00Aug 21$1.02$3.98$1.023.90$173.98
$190.00$185.00Aug 21$1.15$3.85$1.153.35$188.85
$185.00$180.00Aug 21$1.45$3.55$1.452.45$183.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 9.00, avg 2.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Aug 21$4.50$4.50$0.509.00$169.50
$170.00$175.00Aug 21$4.35$4.35$0.656.69$174.35
$175.00$180.00Aug 21$4.20$4.20$0.805.25$179.20
$180.00$185.00Aug 21$3.85$3.85$1.153.35$183.85
$185.00$190.00Aug 21$3.65$3.65$1.352.70$188.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Aug 21$8.55$8.55$1.455.90$231.45
$230.00$220.00Aug 21$7.60$7.60$2.403.17$222.40
$220.00$210.00Aug 21$6.25$6.25$3.751.67$213.75
$210.00$200.00Aug 21$5.60$5.60$4.401.27$204.40
$200.00$195.00Aug 21$2.00$2.00$3.000.67$198.00

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. 12 found (cheapest 11.56% of stock, avg 15.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$14.35$9.35$23.70$176.30$223.7011.56%
$195.00Aug 21$17.75$7.35$25.10$169.90$220.1012.24%
$210.00Aug 21$10.20$14.95$25.15$184.85$235.1512.26%
$190.00Aug 21$20.75$5.80$26.55$163.45$216.5512.95%
$220.00Aug 21$6.45$21.20$27.65$192.35$247.6513.48%
$185.00Aug 21$24.40$4.65$29.05$155.95$214.0514.16%
$180.00Aug 21$28.25$3.20$31.45$148.55$211.4515.33%
$230.00Aug 21$4.20$28.80$33.00$197.00$263.0016.09%
$175.00Aug 21$32.45$2.60$35.05$139.95$210.0517.09%
$170.00Aug 21$36.80$1.58$38.38$131.62$208.3818.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.74% of stock, avg 5.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$180.00Aug 21$2.42$3.20$5.62$174.38$245.62
$240.00$185.00Aug 21$2.42$4.65$7.07$177.93$247.07
$230.00$180.00Aug 21$4.20$3.20$7.40$172.60$237.40
$240.00$190.00Aug 21$2.42$5.80$8.22$181.78$248.22
$230.00$185.00Aug 21$4.20$4.65$8.85$176.15$238.85
$220.00$180.00Aug 21$6.45$3.20$9.65$170.35$229.65
$240.00$195.00Aug 21$2.42$7.35$9.77$185.23$249.77
$230.00$190.00Aug 21$4.20$5.80$10.00$180.00$240.00
$220.00$185.00Aug 21$6.45$4.65$11.10$173.90$231.10
$230.00$195.00Aug 21$4.20$7.35$11.55$183.45$241.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 37.46, avg credit $4.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Aug 21$4.87$0.1337.46$170.13$184.87
180/185195/200Aug 21$4.85$0.1532.33$180.15$199.85
170/175185/190Aug 21$4.67$0.3314.15$170.33$189.67
165/170175/180Aug 21$4.55$0.4510.11$165.45$179.55
185/190195/200Aug 21$4.55$0.4510.11$185.45$199.55
180/185190/195Aug 21$4.45$0.558.09$180.55$194.45
170/175195/200Aug 21$4.42$0.587.62$170.58$199.42
175/180185/190Aug 21$4.25$0.755.67$175.75$189.25
165/170180/185Aug 21$4.20$0.805.25$165.80$184.20
170/175190/195Aug 21$4.02$0.984.10$170.98$194.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.15$4.8532.33
$170.00$175.00$180.00Aug 21$0.15$4.8532.33
$180.00$185.00$190.00Aug 21$0.20$4.8024.00
$200.00$210.00$220.00Aug 21$0.40$9.6024.00
$220.00$230.00$240.00Aug 21$0.47$9.5320.28
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.65$9.3514.38
$185.00$190.00$195.00Aug 21$0.40$4.6011.50
$190.00$195.00$200.00Aug 21$0.45$4.5510.11
$220.00$230.00$240.00Aug 21$0.95$9.059.53
$165.00$170.00$175.00Aug 21$0.67$4.336.46

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 $-0.64, 12 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Aug 21-$0.64$9.36
$220.00$230.001:2Aug 21-$1.95$8.05
$210.00$220.001:2Aug 21-$2.70$7.30
$200.00$210.001:2Aug 21-$6.05$3.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$3.75$6.25
$175.00$170.001:2Aug 21-$0.56$4.44
$170.00$165.001:2Aug 21-$0.88$4.12
$185.00$180.001:2Aug 21-$1.75$3.25
$180.00$175.001:2Aug 21-$2.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.63%, avg 2.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$9.500.472.4%4.63%7.03%303118
$220.00Aug 21$5.800.347.3%2.83%10.10%492149
$230.00Aug 21$4.000.2412.2%1.95%14.10%303269
$240.00Aug 21$1.450.1617.0%0.71%17.73%1322

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, 178 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 $165.00 01-21 call last traded $57.73 on 07/15 (now $71.00/$75.00) — try a limit near $71.00. Also watch the $155.00 06-17 call last traded $46.45 on 06/24 (now $67.20/$71.00) — try a limit near $67.20; the $165.00 01-15 call last traded $46.60 on 07/23 (now $51.70/$54.70) — try a limit near $51.70. Most tradeable put: the $260.00 09-18 put last traded $84.50 on 06/26 (now $55.00/$58.50) — try a limit near $56.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$9.50$10.90$10.20$5.39 07/24$3.45–$10.20$9.50118
$210.00Sep 18$12.10$15.60$13.85$10.12 07/24$6.35–$13.85$12.10125
$210.00Dec 18$23.30$26.50$24.90$18.35 07/22$15.50–$24.90$23.3027
$210.00Jan 15$26.10$29.10$27.60$18.10 07/20$17.45–$27.60$26.1028
$210.00Mar 19$31.20$35.00$33.10$23.10 07/20$22.85–$33.10$31.203
$210.00Jun 17$37.60$41.40$39.50$32.50 07/22$28.15–$39.50$37.6022
$210.00Jan 21$49.00$53.50$51.25$42.48 07/10$39.25–$51.25$49.0024
$200.00Aug 21$12.90$15.80$14.35$9.97 07/24$6.05–$14.35$12.90143
$200.00Sep 18$16.90$20.50$18.70$14.88 07/24$9.40–$18.70$16.90153
$200.00Dec 18$27.90$31.00$29.45$22.30 07/22$18.20–$29.45$27.90232
$200.00Jan 15$30.60$34.00$32.30$27.50 07/24$21.75–$32.30$30.60214
$200.00Mar 19$36.00$38.80$37.40$33.40 07/24$26.40–$37.40$36.001
$200.00Jun 17$42.00$45.50$43.75$34.60 07/14$31.95–$43.75$42.006
$200.00Jan 21$53.50$58.50$56.00$49.10 07/24$43.25–$56.00$53.5063
$195.00Aug 21$16.50$19.00$17.75$12.40 07/24$7.55–$17.75$16.5059
$195.00Sep 18$19.80$23.50$21.65$16.10 07/24$11.05–$21.65$19.80112
$195.00Dec 18$30.70$33.50$32.10$26.77 07/23$20.00–$32.10$30.7073
$195.00Jan 15$33.20$36.50$34.85$12.80 06/08$23.40–$34.85$33.2049
$195.00Jun 17$44.30$48.00$46.15$38.90 07/22$33.75–$46.15$44.301
$195.00Jan 21$55.50$60.50$58.00$53.00 07/23$44.75–$58.00$55.5025
$220.00Aug 21$5.80$7.10$6.45$3.91 07/24$1.95–$6.45$5.80149
$220.00Sep 18$8.20$11.60$9.90$7.76 07/23$4.45–$9.90$8.2063
$220.00Dec 18$19.20$22.50$20.85$13.27 07/17$12.35–$20.85$19.204
$220.00Jan 15$22.20$24.70$23.45$19.60 07/23$14.30–$23.45$22.20110
$220.00Mar 19$27.20$31.00$29.10$20.40 07/20$19.65–$29.10$27.2017
$220.00Jun 17$32.50$37.50$35.00$26.70 07/16$25.30–$35.00$32.506
$220.00Jan 21$45.00$49.50$47.25$40.45 07/22$36.25–$47.25$45.0020
$190.00Aug 21$19.00$22.50$20.75$14.90 07/24$9.75–$20.75$19.00187
$190.00Sep 18$23.00$25.40$24.20$18.90 07/23$13.95–$24.20$23.00172
$190.00Dec 18$33.20$36.50$34.85$28.00 07/24$22.25–$34.85$33.2090
$190.00Jan 15$35.90$39.50$37.70$32.77 07/24$25.25–$37.70$35.90131
$190.00Jan 21$58.00$62.70$60.35$49.71 07/13$46.75–$60.35$58.0027
$190.00Jun 17$46.80$50.50$48.65--$42.10–$48.65$46.801
$185.00Aug 21$22.60$26.20$24.40$18.01 07/24$11.90–$24.40$22.6062
$185.00Sep 18$26.30$29.90$28.10$20.00 07/21$15.10–$28.10$26.3058
$185.00Dec 18$36.40$39.10$37.75$28.96 07/10$25.35–$37.75$36.4012
$185.00Jan 15$38.20$43.00$40.60$33.64 07/24$28.00–$40.60$38.2044
$185.00Jun 17$49.40$53.00$51.20$43.29 07/22$37.80–$51.20$49.401
$185.00Jan 21$60.50$64.50$62.50$49.70 07/17$49.25–$62.50$60.5019
$230.00Aug 21$4.00$4.40$4.20$2.80 07/23$1.53–$4.20$4.00269
$230.00Sep 18$5.10$9.30$7.20$6.70 07/09$3.35–$7.20$6.70171
$230.00Dec 18$15.70$18.20$16.95$13.14 07/24$9.70–$16.95$15.7034
$230.00Jan 15$19.20$21.90$20.55$16.51 07/24$11.55–$20.55$19.201.4K
$230.00Mar 19$23.60$27.30$25.45$21.35 07/24$17.05–$25.45$23.6012
$230.00Jun 17$29.80$33.50$31.65$27.00 07/24$22.45–$31.65$29.8026
$230.00Jan 21$41.50$46.00$43.75$37.87 07/22$33.25–$43.75$41.5046
$180.00Aug 21$26.50$30.00$28.25$20.40 07/22$14.20–$28.25$26.5045
$180.00Sep 18$29.90$33.10$31.50$24.42 07/24$18.70–$31.50$29.90232
$180.00Dec 18$39.30$42.00$40.65$27.80 07/20$27.35–$40.65$39.3022
$180.00Jan 15$41.40$45.20$43.30$37.20 07/24$30.40–$43.30$41.40492
$180.00Jun 17$52.00$55.50$53.75$36.00 06/25$40.35–$53.75$52.009
$180.00Jan 21$63.00$67.00$65.00$56.99 07/24$51.25–$65.00$63.0046
$175.00Aug 21$30.80$34.10$32.45$25.20 07/23$17.75–$32.45$30.8021
$175.00Sep 18$33.70$37.00$35.35$29.00 07/23$21.10–$35.35$33.7083
$175.00Dec 18$42.50$45.50$44.00$27.85 07/01$30.45–$44.00$42.5012
$175.00Jan 15$44.90$48.50$46.70$34.90 07/16$32.75–$46.70$44.9055
$175.00Jun 17$54.90$58.50$56.70$41.00 06/25$42.75–$56.70$54.905
$175.00Jan 21$65.50$69.50$67.50$55.77 07/02$53.25–$67.50$65.5034
$240.00Aug 21$1.45$3.40$2.42$1.35 07/24$0.85–$2.75$1.4522
$240.00Sep 18$3.10$5.70$4.40$3.65 07/23$2.23–$4.75$3.6522
$240.00Dec 18$12.70$15.50$14.10$6.90 07/17$7.40–$14.10$12.708
$240.00Jan 15$15.20$18.90$17.05$13.99 07/23$10.20–$17.05$15.20165
$240.00Jun 17$27.00$30.00$28.50$21.20 07/16$19.90–$28.50$27.0010
$240.00Jan 21$38.00$42.50$40.25$35.06 07/09$30.75–$40.25$38.007
$240.00Mar 19$20.30$24.00$22.15--$22.15–$22.15—$20.301
$170.00Aug 21$35.20$38.40$36.80$26.53 07/22$20.90–$36.80$35.2022
$170.00Sep 18$37.60$41.00$39.30$29.90 07/22$24.55–$39.30$37.6070
$170.00Dec 18$45.80$49.00$47.40$40.22 07/06$33.00–$47.40$45.8029
$170.00Jan 15$48.30$51.50$49.90$43.00 07/24$35.30–$49.90$48.30621
$170.00Jun 17$57.80$61.50$59.65$48.62 07/10$45.55–$59.65$57.801
$170.00Jan 21$68.00$72.50$70.25$55.00 07/17$56.00–$70.25$68.0018
$165.00Aug 21$39.60$43.00$41.30$33.00 07/23$24.75–$41.30$39.6017
$165.00Sep 18$41.90$45.20$43.55$36.25 07/23$27.90–$43.55$41.9071
$165.00Dec 18$49.50$52.50$51.00$29.83 06/26$35.95–$51.00$49.5012
$165.00Jan 15$51.70$54.70$53.20$46.60 07/23$38.25–$53.20$51.7035
$165.00Jun 17$60.70$64.50$62.60$34.56 06/12$47.70–$62.60$60.701
$165.00Jan 21$71.00$75.00$73.00$57.73 07/15$58.25–$73.00$71.005
$250.00Aug 21$1.40$2.10$1.75--$1.75–$1.75—$1.4021
$250.00Sep 18$1.40$5.60$3.50--$3.50–$3.50—$1.4021
$250.00Dec 18$10.20$12.60$11.40--$11.40–$11.40—$10.208
$250.00Jan 15$12.60$15.20$13.90--$13.90–$13.90—$12.6052
$250.00Mar 19$17.30$21.20$19.25--$19.25–$19.25—$17.305
$250.00Jun 17$23.60$27.00$25.30--$25.30–$25.30—$23.608
$250.00Jan 21$35.00$39.50$37.25--$37.25–$37.25—$35.0023
$160.00Aug 21$44.30$47.70$46.00$29.37 07/17$28.50–$46.00$44.3015
$160.00Sep 18$46.20$49.50$47.85$38.60 07/24$31.20–$47.85$46.20291
$160.00Dec 18$52.70$56.50$54.60$24.02 06/18$39.20–$54.60$52.7049
$160.00Jan 15$54.60$58.90$56.75$41.76 07/17$41.50–$56.75$54.6085
$160.00Jun 17$63.90$67.70$65.80$53.50 07/13$50.80–$65.80$63.9049
$160.00Jan 21$73.50$78.00$75.75$57.90 07/21$60.75–$75.75$73.5073
$155.00Aug 21$49.20$52.40$50.80$33.65 07/15$32.70–$50.80$49.202
$155.00Sep 18$50.50$53.90$52.20$45.27 07/23$35.40–$52.20$50.5062
$155.00Dec 18$56.80$60.10$58.45$25.00 06/18$42.35–$58.45$56.8049
$155.00Jan 15$58.60$62.70$60.65$48.80 07/21$44.40–$60.65$58.6077
$155.00Jun 17$67.20$71.00$69.10$46.45 06/24$53.20–$69.10$67.201
$155.00Jan 21$76.50$81.00$78.75$48.36 06/05$63.25–$78.75$76.5010
$260.00Aug 21$0.00$1.60$0.80--$0.80–$0.80—--17
$260.00Dec 18$7.70$11.70$9.70--$9.70–$9.70—$7.706
$260.00Jan 15$10.50$13.50$12.00--$12.00–$12.00—$10.5010
$260.00Jun 17$20.90$24.50$22.70--$22.70–$22.70—$20.9046
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$13.50$16.40$14.95$20.72 07/24$14.95–$28.10$14.953
$210.00Sep 18$17.30$20.00$18.65$25.30 07/09$18.65–$30.30$18.651
$210.00Jan 15$27.40$31.00$29.20$34.44 07/24$29.20–$38.90$29.205
$210.00Jan 21$42.00$47.00$44.50--$44.50–$48.50$42.001
$200.00Aug 21$8.70$10.00$9.35$14.56 07/24$9.35–$20.35$9.3512
$200.00Sep 18$12.10$14.90$13.50$18.68 07/23$13.50–$23.40$13.503
$200.00Jan 15$22.00$25.50$23.75$43.00 06/04$23.75–$32.30$23.751
$200.00Jan 21$37.00$41.50$39.25--$39.25–$43.00$37.002
$200.00Mar 19$26.00$29.50$27.75--$27.75–$27.75—$26.004
$195.00Aug 21$6.70$8.00$7.35$13.50 07/21$7.35–$17.20$7.357
$195.00Sep 18$10.10$12.50$11.30$14.90 07/23$11.30–$20.20$11.3065
$195.00Dec 18$17.30$21.00$19.15$24.40 07/09$19.15–$27.45$19.153
$195.00Jan 15$20.20$23.00$21.60$25.90 07/22$21.60–$29.55$21.601
$220.00Sep 18$23.20$26.00$24.60$31.60 07/24$24.60–$38.45$24.602
$220.00Dec 18$31.00$34.50$32.75$40.50 07/14$32.75–$44.25$32.751
$220.00Aug 21$19.40$23.00$21.20--$21.20–$28.65$19.401
$190.00Aug 21$5.00$6.60$5.80$9.25 07/24$5.80–$14.45$5.80132
$190.00Sep 18$8.10$10.80$9.45$12.80 07/23$9.45–$17.50$9.4540
$190.00Jan 15$17.40$20.90$19.15$23.15 07/24$19.15–$26.90$19.15--
$190.00Mar 19$21.30$25.00$23.15$28.00 07/21$23.15–$30.10$23.1512
$190.00Jun 17$24.70$28.60$26.65$30.40 07/24$26.65–$33.85$26.652
$185.00Aug 21$3.30$6.00$4.65$7.30 07/24$4.65–$11.65$4.6532
$185.00Sep 18$6.60$9.10$7.85$10.40 07/24$7.85–$14.70$7.8561
$185.00Jan 15$15.20$19.00$17.10$22.92 07/15$17.10–$23.70$17.105
$185.00Jun 17$22.40$27.00$24.70$30.75 07/02$24.70–$30.95$24.701
$185.00Mar 19$19.00$22.50$20.75--$20.75–$23.90$19.0010
$185.00Dec 18$13.10$16.90$15.00--$15.00–$15.00—$13.101
$230.00Sep 18$29.50$33.00$31.25$48.69 07/01$31.25–$47.15$31.252
$180.00Aug 21$2.60$3.80$3.20$5.95 07/23$3.20–$10.35$3.20125
$180.00Sep 18$5.20$7.20$6.20$9.50 07/21$6.20–$12.35$6.20149
$180.00Dec 18$11.20$14.80$13.00$20.90 07/01$13.00–$19.20$13.002
$180.00Jan 15$13.20$17.00$15.10$20.30 07/16$15.10–$21.35$15.1020
$180.00Mar 19$16.90$20.50$18.70$21.70 07/24$18.70–$24.90$18.709
$180.00Jun 17$20.40$24.50$22.45$27.70 07/16$22.45–$28.20$22.451
$180.00Jan 21$27.00$32.00$29.50$34.00 07/22$29.50–$35.50$29.501
$175.00Aug 21$1.80$3.40$2.60$4.84 07/23$2.60–$7.60$2.60115
$175.00Sep 18$4.00$6.60$5.30$6.99 07/23$5.30–$10.50$5.3013
$175.00Dec 18$9.70$13.50$11.60$15.90 07/14$11.60–$16.95$11.601
$175.00Jan 15$11.50$15.50$13.50$17.80 07/10$13.50–$19.25$13.508
$175.00Mar 19$15.00$19.00$17.00$19.50 07/24$17.00–$22.35$17.006
$240.00Aug 21$35.70$39.00$37.35$64.70 06/26$37.35–$55.60$37.356
$240.00Sep 18$37.70$41.00$39.35$54.50 07/02$39.35–$56.40$39.351
$170.00Aug 21$1.35$1.80$1.58$3.19 07/24$1.58–$6.15$1.5839
$170.00Sep 18$2.00$5.00$3.50$5.55 07/24$3.50–$8.40$3.5052
$170.00Dec 18$9.20$12.00$10.60$13.40 07/09$10.60–$15.45$10.601
$170.00Jan 15$9.80$14.00$11.90$14.40 07/24$11.90–$16.80$11.909
$170.00Jun 17$16.10$20.50$18.30$21.50 07/23$18.30–$24.00$18.304
$170.00Jan 21$22.50$27.50$25.00$38.25 06/22$25.00–$30.50$25.001
$170.00Mar 19$13.20$17.00$15.10--$15.10–$15.10—$13.203
$165.00Aug 21$0.95$1.50$1.23$2.50 07/23$1.23–$4.75$1.2326
$165.00Sep 18$0.75$3.40$2.08$5.30 07/21$2.08–$7.00$2.08105
$165.00Dec 18$6.90$10.50$8.70$11.80 07/14$8.70–$12.80$8.701
$165.00Jan 15$8.20$12.40$10.30$13.40 07/21$10.30–$14.95$10.3017
$165.00Jun 17$14.30$18.80$16.55$20.70 07/16$16.55–$21.70$16.555
$165.00Jan 21$20.50$25.50$23.00--$23.00–$25.65$20.506
$165.00Mar 19$12.10$15.00$13.55--$13.55–$13.55—$12.105
$250.00Sep 18$46.20$49.50$47.85$74.80 06/26$47.85–$65.75$47.851
$160.00Aug 21$0.45$1.30$0.88$2.22 07/23$0.88–$3.75$0.8860
$160.00Sep 18$1.70$2.20$1.95$3.40 07/24$1.95–$5.50$1.9549
$160.00Dec 18$6.30$9.50$7.90$11.30 07/20$7.90–$11.25$7.9031
$160.00Jan 15$6.80$11.00$8.90$12.40 07/20$8.90–$12.75$8.9015
$160.00Jun 17$12.60$17.00$14.80$18.60 07/16$14.80–$19.95$14.8086
$155.00Aug 21$0.00$0.80$0.40$1.26 07/24$0.40–$3.08$0.40146
$155.00Sep 18$0.45$3.40$1.93$2.74 07/22$1.93–$4.60$1.935
$155.00Dec 18$4.30$8.40$6.35$8.50 07/21$6.35–$9.50$6.3518
$155.00Jan 15$5.70$9.70$7.70$18.10 06/22$7.70–$11.25$7.7017
$260.00Sep 18$55.00$58.50$56.75$84.50 06/26$56.75–$75.60$56.751
$150.00Aug 21$0.05$0.50$0.28$1.32 07/23$0.28–$2.60$0.2867
$150.00Sep 18$0.25$1.70$0.98$2.15 07/23$0.98–$4.18$0.9857
$150.00Dec 18$3.40$5.90$4.65$7.34 07/21$4.65–$8.35$4.6514
$150.00Jan 15$4.50$8.70$6.60$8.00 07/22$6.60–$9.75$6.6038
$150.00Mar 19$6.90$11.30$9.10$11.30 07/21$9.10–$12.15$9.101
$150.00Jun 17$9.70$14.10$11.90$21.62 06/18$11.90–$15.65$11.902
$150.00Jan 21$15.00$20.00$17.50$20.50 07/14$17.50–$21.65$17.502
$145.00Aug 21$0.05$0.60$0.33$1.00 07/13$0.33–$1.93$0.3314
$145.00Sep 18$0.00$3.00$1.50$1.49 07/22$1.45–$2.75$1.4939
$145.00Dec 18$2.70$6.00$4.35$6.18 07/21$4.35–$7.30$4.357
$145.00Jan 15$4.70$7.00$5.85$7.00 07/09$5.85–$8.30$5.8533
$145.00Jun 17$8.20$12.50$10.35$19.57 06/12$10.35–$14.00$10.351
$145.00Jan 21$13.50$18.50$16.00$27.20 06/08$16.00–$19.75$16.00--
$140.00Aug 21$0.00$0.25$0.13$1.00 07/08$0.13–$1.70$0.1312
$140.00Sep 18$0.00$1.80$0.90$1.25 07/23$0.90–$2.25$0.90133
$140.00Dec 18$2.35$5.10$3.72$10.55 06/17$3.72–$5.95$3.723
$140.00Jan 15$2.70$6.90$4.80$5.50 07/23$4.80–$7.85$4.8082
$135.00Aug 21$0.00$2.25$1.13$0.16 07/13$0.25–$1.35$0.1624
$135.00Sep 18$0.00$2.60$1.30$0.77 07/23$0.75–$1.73$0.7717
$135.00Dec 18$1.55$4.90$3.23$9.70 06/11$3.23–$4.93$3.2311
$135.00Jan 15$2.70$4.80$3.75$6.00 07/02$3.75–$6.00$3.7575
$135.00Jun 17$6.60$10.10$8.35$16.50 06/09$8.35–$10.75$8.354
$135.00Jan 21$10.50$15.50$13.00$20.20 06/23$13.00–$16.05$13.002
$130.00Aug 21$0.00$2.25$1.13$1.22 06/26$0.20–$1.38$1.132
$130.00Sep 18$0.00$2.45$1.23$1.01 07/15$0.65–$1.58$1.0130
$130.00Dec 18$1.20$3.60$2.40$3.92 07/17$2.40–$4.70$2.4019
$130.00Jan 15$2.50$4.00$3.25$4.02 07/23$3.25–$5.10$3.2583
$130.00Jan 21$9.00$14.00$11.50$16.00 06/25$11.50–$14.70$11.5011
$125.00Aug 21$0.00$2.20$1.10$0.63 06/29$0.50–$1.30$0.6315
$125.00Sep 18$0.00$1.90$0.95$1.00 07/01$0.38–$0.95$0.9565
$125.00Dec 18$1.05$2.95$2.00$2.43 07/23$2.00–$3.75$2.0028
$125.00Jan 15$1.55$3.60$2.58$3.65 07/15$2.58–$4.60$2.5823
$125.00Jan 21$8.00$13.00$10.50$16.65 06/16$10.50–$13.05$10.5016

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 1,520
Total Puts 1,123
Put/Call Ratio 0.74
Net Difference 397

Prior's Put/Call Breakdown

Total Calls 134
Total Puts 77
Put/Call Ratio 0.57
Net Difference 57

Prior 7-Day Put/Call Summary

Total Calls 1,663
Total Puts 1,033
Average Put/Call Ratio 0.59
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