Tour v456
ILMN
ILLUMINA INC
$195.08 +1.09%
(7/28 18:43) ◀
|
Wednesday, July 29, 2026 (2:05pm)
January 2026
|
▶
◀ 7/29 14:06

Option Volume

Detail
ℹ
Current (07/29 2:05pm) 146
Calls: 90 (62%)
Puts: 56 (38%)
Prior (04/30) 858
Calls: 255 (30%)
Puts: 603 (70%)
Current vs Prior -82.98%
Calls: -64.71% (Calls)
Puts: -90.71% (Puts)
Prior 7-Day Total 1,149
Calls: 486 (42%)
Puts: 663 (58%)
Prior 7-Day Average 574
Calls: 69 (42%)
Puts: 94 (58%)
Current vs Prior 7-Day Avg -74.59%
Calls: +29.63%
Puts: -40.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 2:05pm) $225.9K
Calls: $183.9K (81%)
Puts: $42.0K (19%)
Prior (04/30) $207.3K
Calls: $123.7K (60%)
Puts: $83.6K (40%)
Current vs Prior +8.97%
Calls: +48.76%
Puts: -49.85%
Prior 7-Day Total $451.8K
Calls: $324.7K (72%)
Puts: $127.1K (28%)
Prior 7-Day Average $225.9K
Calls: $46.4K (72%)
Puts: $18.2K (28%)
Current vs Prior 7-Day Avg -0.01%
Calls: +296.54%
Puts: +130.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 2:05pm) 0.62
Prior (04/30) 2.36
Current vs Prior -73.69%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg -52.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 2:05pm) 14,955
Calls: 10,768 (72%)
Puts: 4,187 (28%)
Prior (04/30) 17,497
Calls: 11,604 (66%)
Puts: 5,893 (34%)
Current vs Prior -14.53%
Prior 7-Day Total 34,919
Calls: 23,185 (66%)
Puts: 11,734 (34%)
Prior 7-Day Average 17,459
Calls: 11,592 (66%)
Puts: 5,867 (34%)
Current vs Prior 7-Day Avg -14.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.30% | 16.81%
Prior 12.94% | 17.68%
Current vs Prior +2.78% | -4.88%
Prior 7-Day Avg 12.59% | 16.90%
Current vs 7-Day Avg +5.67% | -0.52%
Prior 7-Day Eod 12.94% | 17.68%
Current vs 7-Day Eod +2.78% | -4.88%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.47% | 21.93%
Calls: 31.76% | 21.64%
Puts: 25.17% | 22.22%
Prior 22.07% | 19.89%
Calls: 17.78% | 20.00%
Puts: 26.36% | 19.78%
Current vs Prior +29.00% | +10.26%
Prior 7-Day Avg 22.07% | 19.89%
Calls: 17.78% | 20.00%
Puts: 26.36% | 19.78%
Current vs 7-Day Avg +29.00% | +10.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($183.9K) vs puts ($42.0K). Below-average activity with volume down 83% vs prior. Bullish P/C ratio of 0.62. P/C ratio dropping 74% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 9.0%, best 9.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2135.1038.40$36.759.0%--0.8715
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 0.71, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2135.1038.40$36.759.0%--0.8715
$165.00Aug 2130.6034.20$32.4011.1%--0.8617
$170.00Aug 2126.4029.50$27.9511.1%--0.8222
$175.00Aug 2122.4025.50$23.9512.9%--0.7821
$180.00Aug 2118.7022.00$20.3516.2%10.7446
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2112.5016.10$14.3025.2%10.5412

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 24, top 7)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 217.4010.60$9.0035.6%70.46138
$220.00Aug 212.854.00$3.4333.5%50.22143
$195.00Aug 219.8013.50$11.6531.8%40.5355
$180.00Aug 2118.7022.00$20.3516.2%10.7446
$190.00Aug 2113.0015.00$14.0014.3%10.59182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.803.90$2.35131.9%10.1261
$180.00Aug 213.206.00$4.6060.9%10.26126
$185.00Aug 215.008.90$6.9556.1%10.3431
$190.00Aug 217.7010.60$9.1531.7%10.41130
$200.00Aug 2112.5016.10$14.3025.2%10.5412

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 6.69, avg 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Aug 21$2.12$7.88$2.123.72$212.12
$220.00$230.00Aug 21$2.16$7.84$2.163.63$222.16
$200.00$210.00Aug 21$3.45$6.55$3.451.90$203.45
$190.00$195.00Aug 21$2.35$2.65$2.351.13$192.35
$195.00$200.00Aug 21$2.65$2.35$2.650.89$197.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Aug 21$0.65$4.35$0.656.69$174.35
$180.00$175.00Aug 21$0.72$4.28$0.725.94$179.28
$170.00$165.00Aug 21$0.98$4.02$0.984.10$169.02
$190.00$185.00Aug 21$2.20$2.80$2.201.27$187.80
$185.00$180.00Aug 21$2.35$2.65$2.351.13$182.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 8.09, avg 1.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Aug 21$4.45$4.45$0.558.09$169.45
$160.00$165.00Aug 21$4.35$4.35$0.656.69$164.35
$170.00$175.00Aug 21$4.00$4.00$1.004.00$174.00
$175.00$180.00Aug 21$3.60$3.60$1.402.57$178.60
$180.00$185.00Aug 21$3.30$3.30$1.701.94$183.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$190.00Aug 21$5.15$5.15$4.851.06$194.85
$185.00$180.00Aug 21$2.35$2.35$2.650.89$182.65
$190.00$185.00Aug 21$2.20$2.20$2.800.79$187.80
$170.00$165.00Aug 21$0.98$0.98$4.020.24$169.02
$180.00$175.00Aug 21$0.72$0.72$4.280.17$179.28

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. 8 found (cheapest 11.87% of stock, avg 14.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$14.00$9.15$23.15$166.85$213.1511.87%
$200.00Aug 21$9.00$14.30$23.30$176.70$223.3011.94%
$185.00Aug 21$17.05$6.95$24.00$161.00$209.0012.30%
$180.00Aug 21$20.35$4.60$24.95$155.05$204.9512.79%
$175.00Aug 21$23.95$3.88$27.83$147.17$202.8314.27%
$170.00Aug 21$27.95$3.23$31.18$138.82$201.1815.98%
$165.00Aug 21$32.40$2.25$34.65$130.35$199.6517.76%
$160.00Aug 21$36.75$2.35$39.10$120.90$199.1020.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.31% of stock, avg 5.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$170.00Aug 21$1.27$3.23$4.50$165.50$234.50
$230.00$175.00Aug 21$1.27$3.88$5.15$169.85$235.15
$230.00$180.00Aug 21$1.27$4.60$5.87$174.13$235.87
$220.00$170.00Aug 21$3.43$3.23$6.66$163.34$226.66
$220.00$175.00Aug 21$3.43$3.88$7.31$167.69$227.31
$220.00$180.00Aug 21$3.43$4.60$8.03$171.97$228.03
$230.00$185.00Aug 21$1.27$6.95$8.22$176.78$238.22
$210.00$170.00Aug 21$5.55$3.23$8.78$161.22$218.78
$210.00$175.00Aug 21$5.55$3.88$9.43$165.57$219.43
$210.00$180.00Aug 21$5.55$4.60$10.15$169.85$220.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 32.33, avg credit $4.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/190195/200Aug 21$4.85$0.1532.33$185.15$199.85
180/185190/195Aug 21$4.70$0.3015.67$180.30$194.70
165/170175/180Aug 21$4.58$0.4210.90$165.42$179.58
165/170180/185Aug 21$4.28$0.725.94$165.72$184.28
165/170185/190Aug 21$4.03$0.974.15$165.97$189.03
170/175180/185Aug 21$3.95$1.053.76$171.05$183.95
175/180185/190Aug 21$3.77$1.233.07$176.23$188.77
170/175185/190Aug 21$3.70$1.302.85$171.30$188.70
190/200210/220Aug 21$7.27$2.732.66$192.73$217.27
165/170195/200Aug 21$3.63$1.372.65$166.37$198.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 70.43, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.25$4.7519.00
$175.00$180.00$185.00Aug 21$0.30$4.7015.67
$170.00$175.00$180.00Aug 21$0.40$4.6011.50
$165.00$170.00$175.00Aug 21$0.45$4.5510.11
$200.00$210.00$220.00Aug 21$1.33$8.676.52
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.07$4.9370.43
$160.00$165.00$170.00Aug 21$1.08$3.923.63
$175.00$180.00$185.00Aug 21$1.63$3.372.07

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-1.31, 9 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$1.31$8.69
$200.00$210.001:2Aug 21-$2.10$7.90
$220.00$230.001:2Aug 21$0.89$9.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Aug 21-$4.00$6.00
$170.00$165.001:2Aug 21-$1.27$3.73
$185.00$180.001:2Aug 21-$2.25$2.75
$165.00$160.001:2Aug 21-$2.45$2.55
$175.00$170.001:2Aug 21-$2.58$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.79%, avg 2.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$7.400.462.5%3.79%6.32%7138
$210.00Aug 21$3.800.337.7%1.95%9.60%1120
$220.00Aug 21$2.850.2212.8%1.46%14.24%5143

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 $150.00 01-21 call last traded $65.70 on 07/17 (now $70.00/$74.00) — try a limit near $70.00. Also watch the $145.00 09-18 call last traded $51.92 on 07/23 (now $48.60/$51.50) — try a limit near $50.05; the $155.00 09-18 call last traded $45.27 on 07/23 (now $39.80/$42.70) — try a limit near $41.25. Most tradeable put: the $175.00 03-19 put last traded $19.50 on 07/24 (now $19.40/$21.20) — try a limit near $19.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$9.60$12.50$11.05$12.40 07/24$7.15–$15.00$11.05--
$195.00Sep 18$13.40$16.50$14.95$16.10 07/24$9.20–$18.00$14.95--
$195.00Dec 18$23.50$26.50$25.00$26.77 07/23$17.05–$27.85$25.00--
$195.00Jan 15$26.00$29.50$27.75$12.80 06/08$19.55–$30.60$26.00--
$195.00Jun 17$36.70$40.30$38.50$38.90 07/22$29.20–$41.05$38.50--
$195.00Jan 21$47.50$52.00$49.75$53.00 07/23$40.45–$52.75$49.75--
$190.00Aug 21$12.20$14.70$13.45$14.90 07/24$8.80–$17.25$13.45176
$190.00Sep 18$15.70$19.00$17.35$18.90 07/23$10.45–$20.45$17.35--
$190.00Dec 18$25.80$29.00$27.40$28.00 07/24$18.90–$30.30$27.40--
$190.00Jan 15$28.50$31.50$30.00$32.77 07/24$21.95–$33.00$30.00--
$190.00Jan 21$50.00$54.00$52.00$49.71 07/13$42.25–$55.25$50.00--
$200.00Aug 21$7.60$10.40$9.00$9.97 07/24$5.85–$12.70$9.00--
$200.00Sep 18$11.40$13.50$12.45$14.88 07/24$7.50–$14.95$12.45--
$200.00Dec 18$21.60$24.00$22.80$22.30 07/22$15.05–$25.40$22.30--
$200.00Jan 15$24.00$27.00$25.50$27.50 07/24$17.90–$28.10$25.50--
$200.00Mar 19$28.90$32.30$30.60$33.40 07/24$26.40–$33.10$30.60--
$200.00Jun 17$34.20$38.30$36.25$34.60 07/14$27.80–$39.00$34.605
$200.00Jan 21$45.50$50.00$47.75$49.10 07/24$38.25–$50.75$47.75--
$185.00Aug 21$14.80$17.70$16.25$18.01 07/24$10.50–$19.80$16.25--
$185.00Sep 18$18.50$21.60$20.05$20.00 07/21$12.95–$23.05$20.00--
$185.00Dec 18$28.50$31.50$30.00$28.96 07/10$20.60–$32.95$28.96--
$185.00Jan 15$31.30$34.00$32.65$33.64 07/24$23.35–$35.40$32.65--
$185.00Jun 17$41.00$45.00$43.00$43.29 07/22$33.05–$45.75$43.00--
$185.00Jan 21$52.00$56.50$54.25$49.70 07/17$44.45–$57.50$52.00--
$180.00Aug 21$18.00$20.90$19.45$20.40 07/22$12.30–$23.15$19.45--
$180.00Sep 18$21.50$24.70$23.10$24.42 07/24$15.30–$26.10$23.10--
$180.00Dec 18$31.20$34.00$32.60$27.80 07/20$23.10–$35.70$31.20--
$180.00Jan 15$33.80$36.90$35.35$37.20 07/24$25.40–$38.25$35.35--
$180.00Jun 17$43.70$47.50$45.60$36.00 06/25$35.00–$48.50$43.70--
$180.00Jan 21$54.50$58.50$56.50$56.99 07/24$46.00–$60.00$56.50--
$210.00Aug 21$4.70$7.00$5.85$5.39 07/24$3.45–$9.20$5.39125
$210.00Sep 18$7.40$10.50$8.95$10.12 07/24$5.20–$12.05$8.95127
$210.00Dec 18$17.40$20.50$18.95$18.35 07/22$12.50–$21.35$18.35--
$210.00Jan 15$19.90$23.40$21.65$18.10 07/20$15.10–$24.00$19.90--
$210.00Mar 19$25.10$28.30$26.70$23.10 07/20$22.85–$29.05$25.10--
$210.00Jun 17$30.60$34.50$32.55$32.50 07/22$24.25–$34.70$32.50--
$210.00Jan 21$41.50$46.00$43.75$42.48 07/10$35.00–$47.00$42.48--
$175.00Aug 21$21.10$25.00$23.05$25.20 07/23$14.95–$26.30$23.0521
$175.00Sep 18$24.80$27.90$26.35$29.00 07/23$16.95–$29.60$26.35--
$175.00Dec 18$34.10$36.60$35.35$27.85 07/01$25.40–$38.90$34.10--
$175.00Jan 15$36.60$39.50$38.05$34.90 07/16$27.85–$41.10$36.60--
$175.00Jun 17$46.20$50.00$48.10$41.00 06/25$37.50–$51.20$46.20--
$175.00Jan 21$57.00$61.00$59.00$55.77 07/02$48.50–$62.50$57.00--
$170.00Aug 21$24.90$28.40$26.65$26.53 07/22$16.85–$30.40$26.5323
$170.00Sep 18$27.90$31.40$29.65$29.90 07/22$19.60–$33.15$29.65--
$170.00Dec 18$37.10$40.00$38.55$40.22 07/06$28.10–$41.95$38.55--
$170.00Jan 15$39.50$42.50$41.00$43.00 07/24$30.00–$44.15$41.00--
$170.00Jun 17$49.00$53.00$51.00$48.62 07/10$40.10–$53.80$49.00--
$170.00Jan 21$59.50$63.50$61.50$55.00 07/17$50.60–$64.80$59.50--
$220.00Aug 21$2.80$3.80$3.30$3.91 07/24$1.95–$6.20$3.30--
$220.00Sep 18$5.60$7.80$6.70$7.76 07/23$4.45–$8.60$6.7070
$220.00Dec 18$14.40$16.70$15.55$13.27 07/17$10.10–$17.60$14.40--
$220.00Jan 15$16.90$19.90$18.40$19.60 07/23$12.60–$20.35$18.40--
$220.00Mar 19$21.60$24.00$22.80$20.40 07/20$19.65–$25.35$21.609
$220.00Jun 17$27.00$30.90$28.95$26.70 07/16$21.30–$31.50$27.00--
$220.00Jan 21$38.00$42.50$40.25$40.45 07/22$32.25–$43.25$40.25--
$165.00Aug 21$29.00$32.50$30.75$33.00 07/23$20.40–$34.55$30.75--
$165.00Sep 18$31.70$35.50$33.60$36.25 07/23$22.50–$37.00$33.60--
$165.00Dec 18$40.10$43.50$41.80$29.83 06/26$30.65–$45.20$40.10--
$165.00Jan 15$42.70$45.60$44.15$46.60 07/23$32.80–$47.30$44.15--
$165.00Jun 17$51.70$55.50$53.60$34.56 06/12$42.00–$56.75$51.70--
$165.00Jan 21$62.00$66.00$64.00$57.73 07/15$52.50–$67.50$62.00--
$160.00Aug 21$33.30$36.90$35.10$29.37 07/17$23.40–$38.80$33.30--
$160.00Sep 18$35.70$38.70$37.20$38.60 07/24$25.85–$41.00$37.20--
$160.00Dec 18$43.40$46.50$44.95$24.02 06/18$33.35–$48.65$43.40--
$160.00Jan 15$45.60$49.00$47.30$41.76 07/17$35.50–$50.65$45.6086
$160.00Jun 17$54.60$58.50$56.55$53.50 07/13$44.75–$60.00$54.60--
$160.00Jan 21$64.50$68.50$66.50$57.90 07/21$55.00–$70.50$64.50--
$230.00Aug 21$1.55$2.50$2.03$2.80 07/23$1.53–$4.05$2.03--
$230.00Sep 18$3.80$5.20$4.50$6.70 07/09$3.35–$6.50$4.50--
$230.00Dec 18$11.30$14.50$12.90$13.14 07/24$7.95–$14.75$12.90--
$230.00Jan 15$13.60$16.90$15.25$16.51 07/24$10.10–$17.70$15.251.5K
$230.00Mar 19$18.70$21.70$20.20$21.35 07/24$17.05–$22.00$20.202
$230.00Jun 17$24.20$27.00$25.60$27.00 07/24$18.80–$27.95$25.60--
$230.00Jan 21$35.00$39.50$37.25$37.87 07/22$29.25–$39.75$37.25--
$155.00Aug 21$37.80$40.70$39.25$33.65 07/15$27.10–$43.45$37.80--
$155.00Sep 18$39.80$42.70$41.25$45.27 07/23$28.65–$45.25$41.2561
$155.00Dec 18$46.90$50.20$48.55$25.00 06/18$36.45–$52.20$46.90--
$155.00Jan 15$49.00$52.50$50.75$48.80 07/21$38.55–$54.20$49.00--
$155.00Jun 17$57.70$61.40$59.55$46.45 06/24$47.90–$63.00$57.70--
$155.00Jan 21$67.50$71.50$69.50$48.36 06/05$57.50–$72.80$67.50--
$150.00Aug 21$42.50$46.00$44.25$48.17 07/24$31.15–$48.00$44.25--
$150.00Sep 18$44.10$47.10$45.60$47.96 07/23$32.90–$49.35$45.60--
$150.00Dec 18$50.50$53.80$52.15$51.25 07/07$39.80–$56.10$51.25--
$150.00Jan 15$52.60$56.00$54.30$58.40 07/24$41.35–$57.70$54.30--
$150.00Jun 17$60.50$64.50$62.50$62.74 07/24$50.50–$66.50$62.50--
$150.00Jan 21$70.00$74.00$72.00$65.70 07/17$60.00–$76.00$70.00186
$240.00Aug 21$1.00$1.70$1.35$1.35 07/24$0.85–$2.75$1.35--
$240.00Sep 18$2.50$3.90$3.20$3.65 07/23$2.20–$4.75$3.20--
$240.00Dec 18$9.00$12.30$10.65$6.90 07/17$6.55–$12.05$9.00--
$240.00Jan 15$11.80$14.40$13.10$13.99 07/23$8.90–$15.00$13.10--
$240.00Jun 17$21.40$25.00$23.20$21.20 07/16$16.75–$24.60$21.40--
$240.00Jan 21$32.00$36.50$34.25$35.06 07/09$26.75–$36.50$34.25--
$145.00Aug 21$47.20$50.10$48.65$43.90 07/15$35.20–$52.75$47.20--
$145.00Sep 18$48.60$51.50$50.05$51.92 07/23$36.30–$53.95$50.0546
$145.00Dec 18$54.30$58.00$56.15$50.74 07/20$43.35–$59.80$54.30--
$145.00Jan 15$56.30$60.00$58.15$50.90 07/20$44.80–$61.50$56.30--
$145.00Jan 21$73.00$77.00$75.00$49.09 06/08$62.95–$79.00$73.00--
$140.00Aug 21$52.00$55.50$53.75$51.42 07/13$39.20–$57.55$52.00--
$140.00Sep 18$53.40$57.00$55.20$53.70 07/14$40.00–$58.60$53.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$10.90$14.00$12.45$13.50 07/21$11.25–$24.35$12.45--
$195.00Sep 18$14.10$17.30$15.70$14.90 07/23$14.75–$26.40$14.90--
$195.00Dec 18$22.50$25.80$24.15$24.40 07/09$23.35–$31.90$24.15--
$195.00Jan 15$24.40$27.70$26.05$25.90 07/22$25.45–$34.05$25.90--
$190.00Aug 21$8.40$11.50$9.95$9.25 07/24$8.85–$20.45$9.25131
$190.00Sep 18$11.60$14.90$13.25$12.80 07/23$12.40–$23.15$12.80--
$190.00Jan 15$21.80$25.10$23.45$23.15 07/24$22.60–$30.95$23.15--
$190.00Mar 19$25.40$28.40$26.90$28.00 07/21$25.85–$30.10$26.903
$190.00Jun 17$30.30$33.00$31.65$30.40 07/24$30.00–$37.50$30.40--
$200.00Aug 21$13.70$16.90$15.30$14.56 07/24$14.10–$28.10$14.56--
$200.00Sep 18$17.40$20.10$18.75$18.68 07/23$17.35–$30.15$18.68--
$200.00Jan 15$27.10$30.50$28.80$43.00 06/04$27.55–$37.25$28.80--
$185.00Aug 21$6.20$9.00$7.60$7.30 07/24$6.70–$17.45$7.3030
$185.00Sep 18$9.70$12.30$11.00$10.40 07/24$10.05–$19.50$10.40--
$185.00Jan 15$19.40$22.60$21.00$22.92 07/15$20.40–$27.55$21.00--
$185.00Jun 17$27.20$30.20$28.70$30.75 07/02$27.50–$34.50$28.70--
$180.00Aug 21$4.30$6.90$5.60$5.95 07/23$4.90–$14.45$5.60125
$180.00Sep 18$7.60$10.10$8.85$9.50 07/21$8.40–$16.90$8.85--
$180.00Dec 18$15.10$18.50$16.80$20.90 07/01$16.00–$23.00$16.80--
$180.00Jan 15$17.30$20.30$18.80$20.30 07/16$18.25–$24.90$18.80--
$180.00Mar 19$20.60$23.70$22.15$21.70 07/24$21.35–$24.90$21.70--
$180.00Jun 17$24.10$28.00$26.05$27.70 07/16$25.00–$31.75$26.05--
$180.00Jan 21$30.50$35.50$33.00$34.00 07/22$32.00–$38.15$33.00--
$210.00Aug 21$20.60$23.30$21.95$20.72 07/24$20.00–$36.20$20.722
$210.00Sep 18$23.40$26.40$24.90$25.30 07/09$23.50–$37.90$24.90--
$210.00Jan 15$33.00$36.50$34.75$34.44 07/24$33.70–$44.15$34.44--
$175.00Aug 21$2.95$5.30$4.13$4.84 07/23$3.68–$11.80$4.13--
$175.00Sep 18$5.70$8.20$6.95$6.99 07/23$6.95–$13.60$6.95--
$175.00Dec 18$13.10$16.40$14.75$15.90 07/14$13.60–$20.15$14.75--
$175.00Jan 15$15.00$18.10$16.55$17.80 07/10$15.90–$22.05$16.55--
$175.00Mar 19$19.40$21.20$20.30$19.50 07/24$18.95–$22.35$19.501
$170.00Aug 21$2.70$4.00$3.35$3.19 07/24$2.50–$9.75$3.1939
$170.00Sep 18$4.30$6.60$5.45$5.55 07/24$5.20–$12.25$5.45--
$170.00Dec 18$11.40$14.50$12.95$13.40 07/09$12.35–$17.85$12.95--
$170.00Jan 15$13.10$16.20$14.65$14.40 07/24$14.05–$19.65$14.40--
$170.00Jun 17$20.70$24.00$22.35$21.50 07/23$20.75–$26.50$21.50--
$170.00Jan 21$26.00$30.50$28.25$38.25 06/22$27.40–$33.00$28.25--
$220.00Sep 18$30.70$33.60$32.15$31.60 07/24$30.35–$46.10$31.60--
$220.00Dec 18$38.20$41.10$39.65$40.50 07/14$37.95–$50.40$39.65--
$165.00Aug 21$0.95$3.80$2.38$2.50 07/23$1.67–$7.95$2.38--
$165.00Sep 18$3.10$5.50$4.30$5.30 07/21$3.75–$9.60$4.30105
$165.00Dec 18$9.60$12.70$11.15$11.80 07/14$10.10–$15.65$11.15--
$165.00Jan 15$11.50$13.40$12.45$13.40 07/21$12.20–$17.20$12.45--
$165.00Jun 17$18.30$21.40$19.85$20.70 07/16$18.80–$24.00$19.85--
$160.00Aug 21$1.45$2.40$1.92$2.22 07/23$1.60–$6.15$1.92--
$160.00Sep 18$2.10$4.10$3.10$3.40 07/24$3.10–$7.55$3.10--
$160.00Dec 18$7.90$11.20$9.55$11.30 07/20$8.70–$13.45$9.55--
$160.00Jan 15$9.60$11.90$10.75$12.40 07/20$10.60–$15.15$10.75--
$160.00Jun 17$16.30$19.50$17.90$18.60 07/16$16.75–$21.75$17.90--
$230.00Sep 18$38.70$42.30$40.50$48.69 07/01$38.00–$55.15$40.50--
$155.00Aug 21$0.70$3.10$1.90$1.26 07/24$1.25–$4.40$1.26138
$155.00Sep 18$2.00$4.20$3.10$2.74 07/22$2.53–$6.05$2.74--
$155.00Dec 18$6.70$8.80$7.75$8.50 07/21$7.00–$11.15$7.75--
$155.00Jan 15$8.10$10.20$9.15$18.10 06/22$9.15–$12.90$9.15--
$150.00Aug 21$0.55$1.15$0.85$1.32 07/23$0.85–$3.38$0.8567
$150.00Sep 18$0.65$3.70$2.18$2.15 07/23$2.03–$4.68$2.15--
$150.00Dec 18$5.70$7.40$6.55$7.34 07/21$6.55–$10.00$6.5513
$150.00Jan 15$6.70$9.90$8.30$8.00 07/22$7.65–$11.35$8.00--
$150.00Mar 19$9.00$12.50$10.75$11.30 07/21$10.60–$12.15$10.75--
$150.00Jun 17$12.50$16.30$14.40$21.62 06/18$13.20–$17.65$14.40--
$150.00Jan 21$18.00$22.50$20.25$20.50 07/14$19.50–$23.75$20.25--
$240.00Aug 21$46.00$49.60$47.80$64.70 06/26$44.70–$64.00$47.80--
$240.00Sep 18$47.70$51.00$49.35$54.50 07/02$46.35–$64.55$49.35--
$145.00Aug 21$0.30$0.85$0.57$1.00 07/13$0.57–$2.42$0.57--
$145.00Sep 18$1.25$1.95$1.60$1.49 07/22$1.45–$3.47$1.49--
$145.00Dec 18$5.30$7.20$6.25$6.18 07/21$5.55–$8.10$6.18--
$145.00Jan 15$5.40$8.70$7.05$7.00 07/09$6.50–$9.80$7.00--
$145.00Jun 17$11.60$14.60$13.10$19.57 06/12$11.75–$15.75$13.10--
$145.00Jan 21$16.60$20.10$18.35$27.20 06/08$17.50–$21.85$18.35--
$140.00Aug 21$0.05$0.60$0.33$1.00 07/08$0.33–$1.75$0.33--
$140.00Sep 18$0.85$1.45$1.15$1.25 07/23$1.15–$2.80$1.15--
$140.00Dec 18$3.20$6.30$4.75$10.55 06/17$4.45–$7.45$4.75--
$140.00Jan 15$4.40$7.70$6.05$5.50 07/23$5.55–$8.35$5.50--
$250.00Sep 18$56.80$60.10$58.45$74.80 06/26$55.25–$73.90$58.45--
$135.00Aug 21$0.05$0.45$0.25$0.16 07/13$0.25–$1.43$0.1624
$135.00Sep 18$0.60$1.15$0.88$0.77 07/23$0.75–$2.50$0.77--
$135.00Dec 18$2.50$5.50$4.00$9.70 06/11$3.68–$6.25$4.00--
$135.00Jan 15$3.30$6.70$5.00$6.00 07/02$4.80–$7.15$5.00--
$135.00Jun 17$7.60$11.50$9.55$16.50 06/09$9.20–$12.05$9.55--
$135.00Jan 21$12.50$17.00$14.75$20.20 06/23$14.50–$17.75$14.75--
$130.00Aug 21$0.00$0.40$0.20$1.22 06/26$0.20–$1.58$0.20--
$130.00Sep 18$0.15$2.10$1.13$1.01 07/15$0.65–$1.65$1.01--
$130.00Dec 18$1.75$4.70$3.23$3.92 07/17$3.05–$5.55$3.23--
$130.00Jan 15$2.80$5.80$4.30$4.02 07/23$3.98–$6.20$4.02--
$130.00Jan 21$11.00$15.50$13.25$16.00 06/25$12.70–$16.25$13.25--
$260.00Sep 18$66.30$69.50$67.90$84.50 06/26$64.45–$83.65$67.90--
$125.00Aug 21$0.00$1.25$0.63$0.63 06/29$0.40–$1.30$0.63--
$125.00Sep 18$0.05$0.80$0.43$1.00 07/01$0.38–$1.25$0.43--
$125.00Dec 18$1.10$4.10$2.60$2.43 07/23$2.45–$4.35$2.43--
$125.00Jan 15$1.95$5.00$3.48$3.65 07/15$3.20–$4.83$3.48--
$125.00Jan 21$9.50$14.50$12.00$16.65 06/16$11.20–$14.35$12.00--
$120.00Aug 21$0.00$2.30$1.15$0.73 06/25$0.53–$1.25$0.73--
$120.00Sep 18$0.00$2.40$1.20$0.48 07/15$0.38–$1.35$0.48--
$120.00Dec 18$0.75$3.20$1.98$4.60 06/18$1.88–$3.22$1.98--
$120.00Jan 15$1.30$4.30$2.80$3.30 07/08$2.63–$4.20$2.80--
$115.00Sep 18$0.00$0.75$0.38$0.45 07/02$0.33–$1.27$0.38--
$115.00Dec 18$0.25$3.50$1.88$4.10 06/05$1.50–$2.93$1.88--
$115.00Jan 15$0.80$3.90$2.35$2.60 07/21$2.05–$3.45$2.35--
$110.00Aug 21$0.00$2.25$1.13$0.13 06/30$0.23–$1.20$0.13--
$110.00Sep 18$0.00$0.45$0.23$0.43 06/30$0.23–$1.20$0.23--

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 90
Total Puts 56
Put/Call Ratio 0.62
Net Difference 34

Prior's Put/Call Breakdown

Total Calls 255
Total Puts 603
Put/Call Ratio 2.36
Net Difference -348

Prior 7-Day Put/Call Summary

Total Calls 486
Total Puts 663
Average Put/Call Ratio 1.31
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All