Tour v477
ILMN
ILLUMINA INC
$205.10 +0.00%
$204.09 (-0.49%)🌙
as of 07/31 06:43 PM
(7/30 18:03) ◀
|
Friday, July 31, 2026 (6:43pm)
January 2026
|
▶ (8/3 18:35)
◀ 7/31 18:43 ▶

Option Volume

Detail
ℹ
Current (07/31) 1,149
Calls: 588 (51%)
Puts: 561 (49%)
Prior (07/30) 2,643
Calls: 1,520 (58%)
Puts: 1,123 (42%)
Current vs Prior -56.53%
Calls: -61.32% (Calls)
Puts: -50.04% (Puts)
Prior 7-Day Total 4,635
Calls: 2,836 (61%)
Puts: 1,799 (39%)
Prior 7-Day Average 662
Calls: 405 (61%)
Puts: 257 (39%)
Current vs Prior 7-Day Avg +73.53%
Calls: +45.13%
Puts: +118.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $1.11M
Calls: $892.4K (81%)
Puts: $215.3K (19%)
Prior (07/30) $2.24M
Calls: $1.69M (75%)
Puts: $549.7K (25%)
Current vs Prior -50.56%
Calls: -47.22%
Puts: -60.83%
Prior 7-Day Total $5.23M
Calls: $4.05M (78%)
Puts: $1.17M (22%)
Prior 7-Day Average $746.8K
Calls: $579.0K (78%)
Puts: $167.8K (22%)
Current vs Prior 7-Day Avg +48.34%
Calls: +54.15%
Puts: +28.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.95
Prior (07/30) 0.74
Current vs Prior +29.14%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +73.24%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31) 5,510
Calls: 3,727 (68%)
Puts: 1,783 (32%)
Prior (07/30) 15,026
Calls: 10,804 (72%)
Puts: 4,222 (28%)
Current vs Prior -63.33%
Prior 7-Day Total 43,648
Calls: 32,712 (75%)
Puts: 10,936 (25%)
Prior 7-Day Average 6,235
Calls: 4,673 (75%)
Puts: 1,562 (25%)
Current vs Prior 7-Day Avg -11.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.43% | 15.94%
Prior 14.29% | 18.21%
Current vs Prior -19.97% | -12.45%
Prior 7-Day Avg 13.52% | 17.47%
Current vs 7-Day Avg -15.41% | -8.75%
Prior 7-Day Eod 14.29% | 18.21%
Current vs 7-Day Eod -19.97% | -12.45%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.38% | 13.66%
Calls: 13.99% | 16.25%
Puts: 8.77% | 11.07%
Prior 11.38% | 13.66%
Calls: 13.99% | 16.25%
Puts: 8.77% | 11.07%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.21% | 12.81%
Calls: 14.94% | 12.78%
Puts: 11.49% | 12.84%
Current vs 7-Day Avg -13.88% | +6.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($892.4K) vs puts ($215.3K). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 57% vs prior. Call-heavy open interest (3,727 calls vs 1,783 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 5.9%, best 2.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 217.107.30$7.202.8%850.44382
$170.00Aug 2134.6037.90$36.259.1%40.9222
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. 9 found (avg delta 0.76, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2134.6037.90$36.259.1%40.9222
$175.00Aug 2130.0033.30$31.6510.4%30.90--
$180.00Aug 2125.5028.70$27.1011.8%30.8645
$185.00Aug 2121.2024.80$23.0015.7%320.8469
$190.00Aug 2117.3020.90$19.1018.8%150.77187
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2116.9019.80$18.3515.8%10.71--
$210.00Aug 2110.1012.90$11.5024.3%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 798, top 257)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 211.452.70$2.0860.1%1400.17538
$210.00Aug 217.107.30$7.202.8%850.44382
$200.00Aug 2111.1012.80$11.9514.2%490.61140
$185.00Aug 2121.2024.80$23.0015.7%320.8469
$195.00Aug 2113.9016.90$15.4019.5%300.6961
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 210.401.80$1.10127.3%2570.0851
$180.00Aug 211.152.85$2.0085.0%430.14162
$190.00Aug 212.004.50$3.2576.9%420.23151
$185.00Aug 210.853.40$2.13119.7%160.16385
$200.00Aug 215.108.00$6.5544.3%140.3954

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 37.46, avg 7.81)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$1.10$8.90$1.108.09$231.10
$220.00$230.00Aug 21$1.77$8.23$1.774.65$221.77
$210.00$220.00Aug 21$3.35$6.65$3.351.99$213.35
$200.00$210.00Aug 21$4.75$5.25$4.751.11$204.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Aug 21$0.13$4.87$0.1337.46$184.87
$175.00$170.00Aug 21$0.25$4.75$0.2519.00$174.75
$180.00$175.00Aug 21$0.65$4.35$0.656.69$179.35
$170.00$165.00Aug 21$0.70$4.30$0.706.14$169.30
$190.00$185.00Aug 21$1.12$3.88$1.123.46$188.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 11.50, avg 2.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 21$4.60$4.60$0.4011.50$174.60
$175.00$180.00Aug 21$4.55$4.55$0.4510.11$179.55
$180.00$185.00Aug 21$4.10$4.10$0.904.56$184.10
$185.00$190.00Aug 21$3.90$3.90$1.103.55$188.90
$190.00$195.00Aug 21$3.70$3.70$1.302.85$193.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$210.00Aug 21$6.85$6.85$3.152.17$213.15
$210.00$200.00Aug 21$4.95$4.95$5.050.98$205.05
$200.00$195.00Aug 21$1.70$1.70$3.300.52$198.30
$195.00$190.00Aug 21$1.60$1.60$3.400.47$193.40
$190.00$185.00Aug 21$1.12$1.12$3.880.29$188.88

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. 9 found (cheapest 9.02% of stock, avg 12.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$11.95$6.55$18.50$181.50$218.509.02%
$210.00Aug 21$7.20$11.50$18.70$191.30$228.709.12%
$195.00Aug 21$15.40$4.85$20.25$174.75$215.259.87%
$220.00Aug 21$3.85$18.35$22.20$197.80$242.2010.82%
$190.00Aug 21$19.10$3.25$22.35$167.65$212.3510.90%
$185.00Aug 21$23.00$2.13$25.13$159.87$210.1312.25%
$180.00Aug 21$27.10$2.00$29.10$150.90$209.1014.19%
$175.00Aug 21$31.65$1.35$33.00$142.00$208.0016.09%
$170.00Aug 21$36.25$1.10$37.35$132.65$207.3518.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.45% of stock, avg 3.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$180.00Aug 21$0.98$2.00$2.98$177.02$242.98
$240.00$185.00Aug 21$0.98$2.13$3.11$181.89$243.11
$230.00$180.00Aug 21$2.08$2.00$4.08$175.92$234.08
$230.00$185.00Aug 21$2.08$2.13$4.21$180.79$234.21
$240.00$190.00Aug 21$0.98$3.25$4.23$185.77$244.23
$230.00$190.00Aug 21$2.08$3.25$5.33$184.67$235.33
$240.00$195.00Aug 21$0.98$4.85$5.83$189.17$245.83
$220.00$180.00Aug 21$3.85$2.00$5.85$174.15$225.85
$220.00$185.00Aug 21$3.85$2.13$5.98$179.02$225.98
$230.00$195.00Aug 21$2.08$4.85$6.93$188.07$236.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 24.00, avg credit $3.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170180/185Aug 21$4.80$0.2024.00$165.20$184.80
165/170185/190Aug 21$4.60$0.4011.50$165.40$189.60
185/190195/200Aug 21$4.57$0.4310.63$185.43$199.57
175/180185/190Aug 21$4.55$0.4510.11$175.45$189.55
165/170190/195Aug 21$4.40$0.607.33$165.60$194.40
170/175180/185Aug 21$4.35$0.656.69$170.65$184.35
175/180190/195Aug 21$4.35$0.656.69$175.65$194.35
165/170195/200Aug 21$4.15$0.854.88$165.85$199.15
170/175185/190Aug 21$4.15$0.854.88$170.85$189.15
175/180195/200Aug 21$4.10$0.904.56$175.90$199.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.05$4.9599.00
$180.00$185.00$190.00Aug 21$0.20$4.8024.00
$185.00$190.00$195.00Aug 21$0.20$4.8024.00
$190.00$195.00$200.00Aug 21$0.25$4.7519.00
$220.00$230.00$240.00Aug 21$0.67$9.3313.93
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.10$4.9049.00
$170.00$175.00$180.00Aug 21$0.40$4.6011.50
$185.00$190.00$195.00Aug 21$0.48$4.529.42
$200.00$210.00$220.00Aug 21$1.90$8.104.26
$180.00$185.00$190.00Aug 21$0.99$4.014.05

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.31, 11 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21-$0.31$9.69
$210.00$220.001:2Aug 21-$0.50$9.50
$200.00$210.001:2Aug 21-$2.45$7.55
$230.00$240.001:2Aug 21$0.12$9.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$1.60$8.40
$220.00$210.001:2Aug 21-$4.65$5.35
$180.00$175.001:2Aug 21-$0.70$4.30
$175.00$170.001:2Aug 21-$0.85$4.15
$190.00$185.001:2Aug 21-$1.01$3.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.46%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$7.100.442.4%3.46%5.85%85382
$220.00Aug 21$3.200.297.3%1.56%8.82%26485
$230.00Aug 21$1.450.1712.1%0.71%12.85%140538
$240.00Aug 21$0.650.0917.0%0.32%17.33%1331

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. 188 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 $210.00 08-21 call last traded $5.39 on 07/24 (now $7.10/$7.30) — try a limit near $7.10. Also watch the $160.00 01-21 call last traded $57.90 on 07/21 (now $74.00/$78.00) — try a limit near $74.00; the $170.00 01-21 call last traded $55.00 on 07/17 (now $68.00/$72.50) — try a limit near $68.00. Most tradeable put: the $190.00 03-19 put last traded $28.00 on 07/21 (now $20.50/$23.60) — try a limit near $22.05.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$7.10$7.30$7.20$5.39 07/24$3.45–$10.20$7.10382
$210.00Sep 18$10.60$12.60$11.60$10.12 07/24$6.35–$13.85$10.60--
$210.00Dec 18$22.60$24.60$23.60$18.35 07/22$15.50–$24.90$22.60--
$210.00Jan 15$25.80$27.60$26.70$18.10 07/20$17.45–$27.60$25.80--
$210.00Mar 19$30.70$33.90$32.30$23.10 07/20$22.85–$33.10$30.70--
$210.00Jun 17$37.20$41.00$39.10$32.50 07/22$28.15–$39.50$37.20--
$210.00Jan 21$49.00$53.50$51.25$42.48 07/10$39.25–$51.25$49.00--
$200.00Aug 21$11.10$12.80$11.95$9.97 07/24$6.05–$14.35$11.10140
$200.00Sep 18$16.20$17.40$16.80$14.88 07/24$9.40–$18.70$16.20146
$200.00Dec 18$27.20$29.20$28.20$22.30 07/22$18.20–$29.45$27.20--
$200.00Jan 15$30.00$32.10$31.05$27.50 07/24$21.75–$32.30$30.00--
$200.00Mar 19$35.40$38.40$36.90$33.40 07/24$26.40–$37.40$35.40--
$200.00Jun 17$41.70$45.40$43.55$34.60 07/14$31.95–$43.75$41.70--
$200.00Jan 21$53.50$58.00$55.75$49.10 07/24$43.25–$56.00$53.50--
$195.00Aug 21$13.90$16.90$15.40$12.40 07/24$7.55–$17.75$13.9061
$195.00Sep 18$18.40$21.60$20.00$16.10 07/24$11.05–$21.65$18.40112
$195.00Dec 18$29.90$31.90$30.90$26.77 07/23$20.00–$32.10$29.9073
$195.00Jan 15$32.50$35.60$34.05$12.80 06/08$23.40–$34.85$32.50--
$195.00Jun 17$44.10$47.80$45.95$38.90 07/22$33.75–$46.15$44.10--
$195.00Jan 21$55.50$60.00$57.75$53.00 07/23$44.75–$58.00$55.50--
$220.00Aug 21$3.20$4.50$3.85$3.91 07/24$1.95–$6.45$3.85485
$220.00Sep 18$7.50$8.80$8.15$7.76 07/23$4.45–$9.90$7.7659
$220.00Dec 18$18.40$20.40$19.40$13.27 07/17$12.35–$20.85$18.40--
$220.00Jan 15$21.20$23.40$22.30$19.60 07/23$14.30–$23.45$21.20--
$220.00Mar 19$26.70$30.00$28.35$20.40 07/20$19.65–$29.10$26.7017
$220.00Jun 17$33.10$36.50$34.80$26.70 07/16$25.30–$35.00$33.10--
$220.00Jan 21$45.00$49.50$47.25$40.45 07/22$36.25–$47.25$45.00--
$190.00Aug 21$17.30$20.90$19.10$14.90 07/24$9.75–$20.75$17.30187
$190.00Sep 18$22.10$24.90$23.50$18.90 07/23$13.95–$24.20$22.10172
$190.00Dec 18$32.80$35.10$33.95$28.00 07/24$22.25–$34.85$32.80--
$190.00Jan 15$35.30$38.30$36.80$32.77 07/24$25.25–$37.70$35.30--
$190.00Jan 21$58.00$62.50$60.25$49.71 07/13$46.75–$60.35$58.00--
$190.00Jun 17$46.70$50.30$48.50--$42.10–$48.65$46.701
$185.00Aug 21$21.20$24.80$23.00$18.01 07/24$11.90–$24.40$21.2069
$185.00Sep 18$25.10$28.60$26.85$20.00 07/21$15.10–$28.10$25.10--
$185.00Dec 18$35.60$38.50$37.05$28.96 07/10$25.35–$37.75$35.60--
$185.00Jan 15$38.10$41.20$39.65$33.64 07/24$28.00–$40.60$38.10--
$185.00Jun 17$49.30$52.90$51.10$43.29 07/22$37.80–$51.20$49.30--
$185.00Jan 21$60.50$65.00$62.75$49.70 07/17$49.25–$62.75$60.50--
$230.00Aug 21$1.45$2.70$2.08$2.80 07/23$1.53–$4.20$2.08538
$230.00Sep 18$4.30$6.00$5.15$6.70 07/09$3.35–$7.20$5.15171
$230.00Dec 18$14.70$16.70$15.70$13.14 07/24$9.70–$16.95$14.70--
$230.00Jan 15$17.70$19.60$18.65$16.51 07/24$11.55–$20.55$17.70--
$230.00Mar 19$23.00$26.30$24.65$21.35 07/24$17.05–$25.45$23.00--
$230.00Jun 17$29.40$33.00$31.20$27.00 07/24$22.45–$31.65$29.40--
$230.00Jan 21$41.50$46.00$43.75$37.87 07/22$33.25–$43.75$41.50--
$180.00Aug 21$25.50$28.70$27.10$20.40 07/22$14.20–$28.25$25.5045
$180.00Sep 18$28.90$32.40$30.65$24.42 07/24$18.70–$31.50$28.90230
$180.00Dec 18$38.70$41.60$40.15$27.80 07/20$27.35–$40.65$38.70--
$180.00Jan 15$41.40$44.20$42.80$37.20 07/24$30.40–$43.30$41.40--
$180.00Jun 17$52.00$55.50$53.75$36.00 06/25$40.35–$53.75$52.00--
$180.00Jan 21$63.00$67.50$65.25$56.99 07/24$51.25–$65.25$63.00--
$175.00Aug 21$30.00$33.30$31.65$25.20 07/23$17.75–$32.45$30.00--
$175.00Sep 18$32.90$36.40$34.65$29.00 07/23$21.10–$35.35$32.90--
$175.00Dec 18$41.90$45.10$43.50$27.85 07/01$30.45–$44.00$41.90--
$175.00Jan 15$44.30$47.70$46.00$34.90 07/16$32.75–$46.70$44.30--
$175.00Jun 17$54.90$58.50$56.70$41.00 06/25$42.75–$56.70$54.90--
$175.00Jan 21$65.50$70.00$67.75$55.77 07/02$53.25–$67.75$65.50--
$240.00Aug 21$0.65$1.30$0.98$1.35 07/24$0.85–$2.75$0.9831
$240.00Sep 18$3.20$3.90$3.55$3.65 07/23$2.23–$4.75$3.55--
$240.00Dec 18$12.00$13.70$12.85$6.90 07/17$7.40–$14.10$12.00--
$240.00Jan 15$14.60$16.40$15.50$13.99 07/23$10.20–$17.05$14.60--
$240.00Jun 17$26.10$29.50$27.80$21.20 07/16$19.90–$28.50$26.1016
$240.00Jan 21$38.00$42.50$40.25$35.06 07/09$30.75–$40.25$38.00--
$170.00Aug 21$34.60$37.90$36.25$26.53 07/22$20.90–$36.80$34.6022
$170.00Sep 18$37.00$40.60$38.80$29.90 07/22$24.55–$39.30$37.0070
$170.00Dec 18$45.40$48.60$47.00$40.22 07/06$33.00–$47.40$45.40--
$170.00Jan 15$47.70$51.10$49.40$43.00 07/24$35.30–$49.90$47.70--
$170.00Jun 17$57.70$61.50$59.60$48.62 07/10$45.55–$59.65$57.70--
$170.00Jan 21$68.00$72.50$70.25$55.00 07/17$56.00–$70.25$68.0018
$165.00Aug 21$39.30$42.60$40.95$33.00 07/23$24.75–$41.30$39.30--
$165.00Sep 18$41.30$44.90$43.10$36.25 07/23$27.90–$43.55$41.30--
$165.00Dec 18$48.90$52.20$50.55$29.83 06/26$35.95–$51.00$48.90--
$165.00Jan 15$51.00$54.50$52.75$46.60 07/23$38.25–$53.20$51.00--
$165.00Jun 17$60.60$64.50$62.55$34.56 06/12$47.70–$62.60$60.60--
$165.00Jan 21$71.00$75.50$73.25$57.73 07/15$58.25–$73.25$71.00--
$250.00Sep 18$1.95$2.70$2.33--$2.33–$3.50$1.9528
$250.00Mar 19$17.30$20.20$18.75--$18.75–$19.25$17.305
$160.00Aug 21$44.60$47.50$46.05$29.37 07/17$28.50–$46.05$44.60--
$160.00Sep 18$45.80$49.30$47.55$38.60 07/24$31.20–$47.85$45.80291
$160.00Dec 18$52.80$55.90$54.35$24.02 06/18$39.20–$54.60$52.80--
$160.00Jan 15$54.80$58.30$56.55$41.76 07/17$41.50–$56.75$54.80--
$160.00Jun 17$64.00$67.70$65.85$53.50 07/13$50.80–$65.85$64.00--
$160.00Jan 21$74.00$78.00$76.00$57.90 07/21$60.75–$76.00$74.0073
$155.00Aug 21$49.10$52.30$50.70$33.65 07/15$32.70–$50.80$49.10--
$155.00Sep 18$50.40$53.80$52.10$45.27 07/23$35.40–$52.20$50.40--
$155.00Dec 18$56.70$59.80$58.25$25.00 06/18$42.35–$58.45$56.70--
$155.00Jan 15$58.70$61.90$60.30$48.80 07/21$44.40–$60.65$58.70--
$155.00Jun 17$67.20$71.00$69.10$46.45 06/24$53.20–$69.10$67.20--
$155.00Jan 21$77.00$81.00$79.00$48.36 06/05$63.25–$79.00$77.00--
$260.00Jan 15$10.40$11.30$10.85--$10.85–$12.00$10.4010
$150.00Sep 18$55.10$58.30$56.70--$56.70–$56.70—$55.10272
$270.00Dec 18$6.60$8.20$7.40--$7.40–$7.40—$6.603
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$10.10$12.90$11.50$20.72 07/24$11.50–$28.10$11.50--
$210.00Sep 18$14.20$17.60$15.90$25.30 07/09$15.90–$30.30$15.90--
$210.00Jan 15$26.00$29.40$27.70$34.44 07/24$27.70–$38.90$27.70--
$200.00Aug 21$5.10$8.00$6.55$14.56 07/24$6.55–$20.35$6.5554
$200.00Sep 18$9.20$12.20$10.70$18.68 07/23$10.70–$23.40$10.704
$200.00Jan 15$21.50$24.20$22.85$43.00 06/04$22.85–$32.30$22.85--
$195.00Aug 21$3.30$6.40$4.85$13.50 07/21$4.85–$17.10$4.85--
$195.00Sep 18$7.90$10.40$9.15$14.90 07/23$9.15–$19.95$9.1566
$195.00Dec 18$16.30$19.80$18.05$24.40 07/09$18.05–$27.45$18.05--
$195.00Jan 15$18.50$21.80$20.15$25.90 07/22$20.15–$29.55$20.15--
$195.00Mar 19$22.50$26.00$24.25--$24.25–$24.25—$22.504
$195.00Jun 17$27.00$30.50$28.75--$28.75–$28.75—$27.003
$220.00Sep 18$20.90$23.60$22.25$31.60 07/24$22.25–$38.45$22.25--
$220.00Dec 18$29.50$32.80$31.15$40.50 07/14$31.15–$44.25$31.15--
$190.00Aug 21$2.00$4.50$3.25$9.25 07/24$3.25–$14.35$3.25151
$190.00Sep 18$6.20$8.60$7.40$12.80 07/23$7.40–$17.20$7.4040
$190.00Jan 15$16.60$19.50$18.05$23.15 07/24$18.05–$26.90$18.05--
$190.00Mar 19$20.50$23.60$22.05$28.00 07/21$22.05–$30.10$22.0514
$190.00Jun 17$24.30$28.00$26.15$30.40 07/24$26.15–$33.85$26.15--
$185.00Aug 21$0.85$3.40$2.13$7.30 07/24$2.13–$11.65$2.13385
$185.00Sep 18$4.00$7.30$5.65$10.40 07/24$5.65–$14.45$5.6561
$185.00Jan 15$14.20$17.50$15.85$22.92 07/15$15.85–$23.70$15.85--
$185.00Jun 17$22.60$26.00$24.30$30.75 07/02$24.30–$30.95$24.30--
$185.00Mar 19$18.10$21.40$19.75--$19.75–$23.90$18.1010
$230.00Sep 18$27.80$30.90$29.35$48.69 07/01$29.35–$47.15$29.35--
$180.00Aug 21$1.15$2.85$2.00$5.95 07/23$2.00–$10.35$2.00162
$180.00Sep 18$2.85$6.10$4.47$9.50 07/21$4.47–$12.35$4.47149
$180.00Dec 18$10.50$13.80$12.15$20.90 07/01$12.15–$19.20$12.15--
$180.00Jan 15$12.30$15.60$13.95$20.30 07/16$13.95–$21.35$13.95--
$180.00Mar 19$17.10$19.40$18.25$21.70 07/24$18.25–$24.90$18.25--
$180.00Jun 17$20.50$24.00$22.25$27.70 07/16$22.25–$28.20$22.25--
$180.00Jan 21$26.50$31.50$29.00$34.00 07/22$29.00–$35.50$29.00--
$175.00Aug 21$0.25$2.45$1.35$4.84 07/23$1.35–$7.60$1.35204
$175.00Sep 18$1.95$4.90$3.43$6.99 07/23$3.43–$10.00$3.43--
$175.00Dec 18$9.10$12.20$10.65$15.90 07/14$10.65–$16.95$10.65--
$175.00Jan 15$10.50$14.10$12.30$17.80 07/10$12.30–$19.25$12.30--
$175.00Mar 19$15.20$17.50$16.35$19.50 07/24$16.35–$22.35$16.358
$175.00Jun 17$18.90$22.00$20.45--$20.45–$20.45—$18.902
$240.00Aug 21$34.10$37.10$35.60$64.70 06/26$35.60–$55.60$35.60--
$240.00Sep 18$36.20$39.10$37.65$54.50 07/02$37.65–$56.40$37.65--
$170.00Aug 21$0.40$1.80$1.10$3.19 07/24$1.10–$5.90$1.1051
$170.00Sep 18$1.20$4.20$2.70$5.55 07/24$2.70–$8.20$2.70--
$170.00Dec 18$7.20$10.70$8.95$13.40 07/09$8.95–$14.95$8.95--
$170.00Jan 15$9.00$12.50$10.75$14.40 07/24$10.75–$16.60$10.75--
$170.00Jun 17$17.10$20.00$18.55$21.50 07/23$18.30–$24.00$18.554
$170.00Jan 21$22.60$27.00$24.80$38.25 06/22$24.80–$30.50$24.80--
$165.00Aug 21$0.10$0.70$0.40$2.50 07/23$0.40–$4.75$0.4065
$165.00Sep 18$1.35$3.70$2.53$5.30 07/21$2.08–$6.90$2.53--
$165.00Dec 18$7.00$9.40$8.20$11.80 07/14$8.20–$12.75$8.20--
$165.00Jan 15$7.60$11.20$9.40$13.40 07/21$9.40–$14.80$9.40--
$165.00Jun 17$15.40$18.50$16.95$20.70 07/16$16.55–$21.70$16.95--
$250.00Sep 18$44.60$47.90$46.25$74.80 06/26$46.25–$65.75$46.25--
$160.00Aug 21$0.05$0.95$0.50$2.22 07/23$0.50–$3.35$0.5060
$160.00Sep 18$1.05$2.90$1.98$3.40 07/24$1.95–$5.50$1.9845
$160.00Dec 18$5.90$8.20$7.05$11.30 07/20$7.05–$11.25$7.05--
$160.00Jan 15$6.30$9.90$8.10$12.40 07/20$8.10–$12.75$8.10--
$160.00Jun 17$12.40$16.50$14.45$18.60 07/16$14.45–$19.95$14.45--
$155.00Aug 21$0.00$0.40$0.20$1.26 07/24$0.20–$3.08$0.20158
$155.00Sep 18$0.25$2.70$1.48$2.74 07/22$1.48–$4.40$1.48--
$155.00Dec 18$4.50$7.10$5.80$8.50 07/21$5.80–$9.45$5.80--
$155.00Jan 15$5.20$8.70$6.95$18.10 06/22$6.95–$11.05$6.95--
$260.00Sep 18$53.80$57.10$55.45$84.50 06/26$55.45–$75.60$55.45--
$150.00Aug 21$0.00$0.75$0.38$1.32 07/23$0.28–$2.60$0.3883
$150.00Sep 18$0.20$2.05$1.13$2.15 07/23$0.98–$3.47$1.13--
$150.00Dec 18$3.20$6.30$4.75$7.34 07/21$4.65–$8.30$4.75--
$150.00Jan 15$4.30$7.60$5.95$8.00 07/22$5.95–$9.55$5.95--
$150.00Mar 19$6.60$10.20$8.40$11.30 07/21$8.40–$12.15$8.40--
$150.00Jun 17$10.70$13.90$12.30$21.62 06/18$11.90–$15.65$12.30--
$150.00Jan 21$14.50$19.50$17.00$20.50 07/14$17.00–$21.65$17.00--
$145.00Aug 21$0.00$0.95$0.48$1.00 07/13$0.33–$1.93$0.48--
$145.00Sep 18$0.00$1.30$0.65$1.49 07/22$0.65–$2.53$0.65--
$145.00Dec 18$2.80$4.90$3.85$6.18 07/21$3.85–$7.30$3.85--
$145.00Jan 15$3.40$6.70$5.05$7.00 07/09$5.05–$8.25$5.05--
$145.00Jun 17$9.40$12.50$10.95$19.57 06/12$10.35–$14.00$10.95--
$145.00Jan 21$13.00$18.00$15.50$27.20 06/08$15.50–$19.75$15.50--
$140.00Aug 21$0.00$0.75$0.38$1.00 07/08$0.13–$1.70$0.38--
$140.00Sep 18$0.00$1.05$0.53$1.25 07/23$0.53–$2.25$0.53--
$140.00Dec 18$2.50$4.70$3.60$10.55 06/17$3.60–$5.95$3.60--
$140.00Jan 15$3.50$5.90$4.70$5.50 07/23$4.70–$6.80$4.70--
$135.00Aug 21$0.00$0.05$0.03$0.16 07/13$0.03–$1.35$0.03--
$135.00Sep 18$0.00$1.05$0.53$0.77 07/23$0.53–$1.73$0.53--
$135.00Dec 18$1.90$4.10$3.00$9.70 06/11$3.00–$4.80$3.00--
$135.00Jan 15$2.10$4.60$3.35$6.00 07/02$3.35–$5.85$3.35--
$135.00Jun 17$6.60$10.00$8.30$16.50 06/09$8.30–$10.75$8.30--
$135.00Jan 21$10.20$15.00$12.60$20.20 06/23$12.60–$16.05$12.60--
$130.00Aug 21$0.00$2.15$1.08$1.22 06/26$0.20–$1.38$1.08--
$130.00Sep 18$0.05$0.90$0.48$1.01 07/15$0.48–$1.58$0.48--
$130.00Dec 18$1.35$3.30$2.33$3.92 07/17$2.33–$4.05$2.33--
$130.00Jan 15$1.55$4.50$3.03$4.02 07/23$3.03–$5.00$3.03--
$130.00Jan 21$9.00$14.00$11.50$16.00 06/25$11.50–$14.70$11.50--
$125.00Aug 21$0.00$2.15$1.08$0.63 06/29$0.50–$1.30$0.63--
$125.00Sep 18$0.00$0.80$0.40$1.00 07/01$0.38–$0.95$0.40--
$125.00Dec 18$0.65$3.30$1.98$2.43 07/23$1.98–$3.60$1.98--
$125.00Jan 15$1.10$4.00$2.55$3.65 07/15$2.55–$4.20$2.55--
$125.00Jan 21$7.50$12.50$10.00$16.65 06/16$10.00–$13.05$10.00--

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 588
Total Puts 561
Put/Call Ratio 0.95
Net Difference 27

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,836
Total Puts 1,799
Average Put/Call Ratio 0.55
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