Tour v472
ILMN
ILLUMINA INC
$199.89 +2.60%
(7/29 18:05) ◀
|
Thursday, July 30, 2026 (2:05pm)
January 2026
|
▶ (7/30 18:03)
◀ 7/30 14:06 ▶

Option Volume

Detail
ℹ
Current (07/30 2:05pm) 1,039
Calls: 672 (65%)
Puts: 367 (35%)
Prior (07/29) 146
Calls: 90 (62%)
Puts: 56 (38%)
Current vs Prior +611.64%
Calls: +646.67% (Calls)
Puts: +555.36% (Puts)
Prior 7-Day Total 1,295
Calls: 576 (44%)
Puts: 719 (56%)
Prior 7-Day Average 431
Calls: 82 (44%)
Puts: 102 (56%)
Current vs Prior 7-Day Avg +140.69%
Calls: +716.67%
Puts: +257.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:05pm) $1.03M
Calls: $781.1K (76%)
Puts: $246.5K (24%)
Prior (07/29) $225.9K
Calls: $183.9K (81%)
Puts: $42.0K (19%)
Current vs Prior +354.90%
Calls: +324.61%
Puts: +487.71%
Prior 7-Day Total $677.7K
Calls: $508.7K (75%)
Puts: $169.1K (25%)
Prior 7-Day Average $225.9K
Calls: $72.7K (75%)
Puts: $24.2K (25%)
Current vs Prior 7-Day Avg +354.87%
Calls: +974.86%
Puts: +920.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:05pm) 0.55
Prior (07/29) 0.62
Current vs Prior -12.23%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -49.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 2:05pm) 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 49,874
Calls: 33,953 (68%)
Puts: 15,921 (32%)
Prior 7-Day Average 16,624
Calls: 11,317 (68%)
Puts: 5,307 (32%)
Current vs Prior 7-Day Avg -9.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.86% | 16.61%
Prior 12.23% | 16.13%
Current vs Prior +5.10% | +3.00%
Prior 7-Day Avg 12.83% | 16.87%
Current vs 7-Day Avg +0.24% | -1.56%
Prior 7-Day Eod 12.23% | 16.13%
Current vs 7-Day Eod +5.10% | +3.00%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.38% | 13.66%
Calls: 13.99% | 16.25%
Puts: 8.77% | 11.07%
Prior 10.53% | 10.82%
Calls: 11.76% | 10.31%
Puts: 9.30% | 11.32%
Current vs Prior +8.07% | +26.25%
Prior 7-Day Avg 16.30% | 15.36%
Calls: 14.77% | 15.16%
Puts: 17.83% | 15.55%
Current vs 7-Day Avg -30.18% | -11.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($781.1K) vs puts ($246.5K). Massive premium surge with dollar volume up 355% vs prior. Dollar volume significantly above 7-day average (355% higher). Unusually high activity with volume up 612% 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 8.7%, best 7.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2139.5042.50$41.007.3%40.9115
$200.00Aug 2111.3012.30$11.808.5%360.53143
$185.00Aug 2119.6021.40$20.508.8%150.7262
$165.00Aug 2134.9038.20$36.559.0%20.9017
$170.00Aug 2130.5033.70$32.1010.0%--0.8622
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2110.9011.90$11.408.8%320.4712

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 0.75, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2139.5042.50$41.007.3%40.9115
$165.00Aug 2134.9038.20$36.559.0%20.9017
$170.00Aug 2130.5033.70$32.1010.0%--0.8622
$175.00Aug 2126.2029.60$27.9012.2%--0.8321
$180.00Aug 2122.3025.80$24.0514.6%20.7845
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 779, top 249)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 216.908.10$7.5016.0%2490.40118
$230.00Aug 212.453.30$2.8829.5%1610.19269
$220.00Aug 214.205.30$4.7523.2%590.28149
$200.00Aug 2111.3012.30$11.808.5%360.53143
$185.00Aug 2119.6021.40$20.508.8%150.7262
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 212.603.20$2.9020.7%1090.17115
$200.00Aug 2110.9011.90$11.408.8%320.4712
$165.00Aug 211.151.70$1.4238.7%260.0926
$185.00Aug 215.005.80$5.4014.8%200.2832
$180.00Aug 213.604.40$4.0020.0%190.22125

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 40.67, avg 5.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Aug 21$1.87$8.13$1.874.35$221.87
$210.00$220.00Aug 21$2.75$7.25$2.752.64$212.75
$200.00$210.00Aug 21$4.30$5.70$4.301.33$204.30
$195.00$200.00Aug 21$2.50$2.50$2.501.00$197.50
$185.00$190.00Aug 21$2.95$2.05$2.950.69$187.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 21$0.12$4.88$0.1240.67$164.88
$175.00$170.00Aug 21$0.48$4.52$0.489.42$174.52
$170.00$165.00Aug 21$1.00$4.00$1.004.00$169.00
$180.00$175.00Aug 21$1.10$3.90$1.103.55$178.90
$185.00$180.00Aug 21$1.40$3.60$1.402.57$183.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 8.09, avg 1.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Aug 21$4.45$4.45$0.558.09$164.45
$165.00$170.00Aug 21$4.45$4.45$0.558.09$169.45
$170.00$175.00Aug 21$4.20$4.20$0.805.25$174.20
$175.00$180.00Aug 21$3.85$3.85$1.153.35$178.85
$180.00$185.00Aug 21$3.55$3.55$1.452.45$183.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$190.00Aug 21$2.70$2.70$2.301.17$192.30
$190.00$185.00Aug 21$1.70$1.70$3.300.52$188.30
$200.00$195.00Aug 21$1.60$1.60$3.400.47$198.40
$185.00$180.00Aug 21$1.40$1.40$3.600.39$183.60
$180.00$175.00Aug 21$1.10$1.10$3.900.28$178.90

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 11.61% of stock, avg 15.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$11.80$11.40$23.20$176.80$223.2011.61%
$195.00Aug 21$14.30$9.80$24.10$170.90$219.1012.06%
$190.00Aug 21$17.55$7.10$24.65$165.35$214.6512.33%
$185.00Aug 21$20.50$5.40$25.90$159.10$210.9012.96%
$180.00Aug 21$24.05$4.00$28.05$151.95$208.0514.03%
$175.00Aug 21$27.90$2.90$30.80$144.20$205.8015.41%
$170.00Aug 21$32.10$2.42$34.52$135.48$204.5217.27%
$165.00Aug 21$36.55$1.42$37.97$127.03$202.9719.00%
$160.00Aug 21$41.00$1.30$42.30$117.70$202.3021.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 3.44% of stock, avg 6.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$180.00Aug 21$2.88$4.00$6.88$173.12$236.88
$230.00$185.00Aug 21$2.88$5.40$8.28$176.72$238.28
$220.00$180.00Aug 21$4.75$4.00$8.75$171.25$228.75
$230.00$190.00Aug 21$2.88$7.10$9.98$180.02$239.98
$220.00$185.00Aug 21$4.75$5.40$10.15$174.85$230.15
$210.00$180.00Aug 21$7.50$4.00$11.50$168.50$221.50
$220.00$190.00Aug 21$4.75$7.10$11.85$178.15$231.85
$230.00$195.00Aug 21$2.88$9.80$12.68$182.32$242.68
$210.00$185.00Aug 21$7.50$5.40$12.90$172.10$222.90
$230.00$200.00Aug 21$2.88$11.40$14.28$185.72$244.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 32.33, avg credit $4.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Aug 21$4.85$0.1532.33$165.15$179.85
180/185190/195Aug 21$4.65$0.3513.29$180.35$194.65
165/170180/185Aug 21$4.55$0.4510.11$165.45$184.55
175/180190/195Aug 21$4.35$0.656.69$175.65$194.35
160/165170/175Aug 21$4.32$0.686.35$160.68$174.32
165/170190/195Aug 21$4.25$0.755.67$165.75$194.25
185/190195/200Aug 21$4.20$0.805.25$185.80$199.20
175/180185/190Aug 21$4.05$0.954.26$175.95$189.05
170/175180/185Aug 21$4.03$0.974.15$170.97$184.03
160/165175/180Aug 21$3.97$1.033.85$161.03$178.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 19.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 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$0.35$4.6513.29
$210.00$220.00$230.00Aug 21$0.88$9.1210.36
$180.00$185.00$190.00Aug 21$0.60$4.407.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$0.30$4.7015.67
$180.00$185.00$190.00Aug 21$0.30$4.7015.67
$170.00$175.00$180.00Aug 21$0.62$4.387.06
$160.00$165.00$170.00Aug 21$0.88$4.124.68
$185.00$190.00$195.00Aug 21$1.00$4.004.00

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 $-1.01, 10 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21-$1.01$8.99
$210.00$220.001:2Aug 21-$2.00$8.00
$200.00$210.001:2Aug 21-$3.20$6.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Aug 21-$0.42$4.58
$165.00$160.001:2Aug 21-$1.18$3.82
$180.00$175.001:2Aug 21-$1.80$3.20
$175.00$170.001:2Aug 21-$1.94$3.06
$185.00$180.001:2Aug 21-$2.60$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.65%, avg 3.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$11.300.530.1%5.65%5.71%36143
$210.00Aug 21$6.900.405.1%3.45%8.51%249118
$220.00Aug 21$4.200.2810.1%2.10%12.16%59149
$230.00Aug 21$2.450.1915.1%1.23%16.29%161269

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, 194 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 $230.00 01-15 call last traded $16.51 on 07/24 (now $15.40/$16.10) — try a limit near $15.75. Also watch the $145.00 01-15 call last traded $50.90 on 07/20 (now $57.70/$61.00) — try a limit near $57.70; the $185.00 12-18 call last traded $28.96 on 07/10 (now $30.20/$32.00) — try a limit near $30.20. Most tradeable put: the $260.00 09-18 put last traded $84.50 on 06/26 (now $64.20/$67.90) — try a limit near $66.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$11.00$12.80$11.90$12.40 07/24$7.55–$15.00$11.9055
$195.00Sep 18$14.90$16.80$15.85$16.10 07/24$11.05–$18.00$15.85112
$195.00Dec 18$25.40$27.60$26.50$26.77 07/23$20.00–$27.85$26.5073
$195.00Jan 15$28.10$29.80$28.95$12.80 06/08$23.40–$30.60$28.1049
$195.00Jun 17$37.60$42.00$39.80$38.90 07/22$33.75–$41.05$38.901
$195.00Jan 21$49.00$53.00$51.00$53.00 07/23$44.75–$52.75$51.0025
$190.00Aug 21$12.80$15.40$14.10$14.90 07/24$9.75–$17.25$14.10182
$190.00Sep 18$17.60$19.70$18.65$18.90 07/23$13.95–$20.45$18.65173
$190.00Dec 18$27.80$29.90$28.85$28.00 07/24$22.25–$30.30$28.0090
$190.00Jan 15$30.40$32.40$31.40$32.77 07/24$25.25–$33.00$31.40133
$190.00Jan 21$51.00$55.50$53.25$49.71 07/13$46.75–$55.25$51.0027
$190.00Jun 17$40.20$44.00$42.10--$42.10–$42.10—$40.201
$200.00Aug 21$8.50$10.60$9.55$9.97 07/24$6.05–$12.70$9.55138
$200.00Sep 18$12.80$13.90$13.35$14.88 07/24$9.40–$14.95$13.35153
$200.00Dec 18$23.20$25.20$24.20$22.30 07/22$18.20–$25.40$23.20232
$200.00Jan 15$25.90$28.40$27.15$27.50 07/24$21.75–$28.10$27.15214
$200.00Mar 19$29.90$33.00$31.45$33.40 07/24$26.40–$33.10$31.451
$200.00Jun 17$35.50$39.50$37.50$34.60 07/14$31.80–$39.00$35.506
$200.00Jan 21$47.00$51.00$49.00$49.10 07/24$43.25–$50.75$49.0063
$185.00Aug 21$15.00$19.20$17.10$18.01 07/24$11.90–$19.80$17.1062
$185.00Sep 18$19.10$22.20$20.65$20.00 07/21$15.10–$23.05$20.0058
$185.00Dec 18$30.20$32.00$31.10$28.96 07/10$25.35–$32.95$30.2012
$185.00Jan 15$32.30$34.80$33.55$33.64 07/24$28.00–$35.40$33.5544
$185.00Jun 17$42.20$46.40$44.30$43.29 07/22$37.75–$45.75$43.291
$185.00Jan 21$53.50$58.00$55.75$49.70 07/17$49.25–$57.50$53.5019
$180.00Aug 21$19.50$21.80$20.65$20.40 07/22$14.20–$23.15$20.4046
$180.00Sep 18$22.50$26.00$24.25$24.42 07/24$18.70–$26.10$24.25232
$180.00Dec 18$31.90$35.50$33.70$27.80 07/20$27.35–$35.70$31.9022
$180.00Jan 15$34.60$38.40$36.50$37.20 07/24$30.25–$38.25$36.50492
$180.00Jun 17$45.10$49.00$47.05$36.00 06/25$40.25–$48.50$45.109
$180.00Jan 21$55.50$60.50$58.00$56.99 07/24$50.65–$60.00$56.9946
$210.00Aug 21$5.40$6.20$5.80$5.39 07/24$3.45–$9.20$5.40120
$210.00Sep 18$9.00$10.90$9.95$10.12 07/24$6.35–$12.05$9.95125
$210.00Dec 18$18.90$21.50$20.20$18.35 07/22$15.50–$21.35$18.9027
$210.00Jan 15$21.90$23.90$22.90$18.10 07/20$17.45–$24.00$21.9028
$210.00Mar 19$26.10$29.00$27.55$23.10 07/20$22.85–$29.05$26.103
$210.00Jun 17$31.50$35.50$33.50$32.50 07/22$28.15–$34.70$32.5022
$210.00Jan 21$43.50$47.00$45.25$42.48 07/10$39.25–$47.00$43.5024
$175.00Aug 21$22.10$26.00$24.05$25.20 07/23$17.75–$26.30$24.0521
$175.00Sep 18$25.30$29.30$27.30$29.00 07/23$21.10–$29.60$27.3083
$175.00Dec 18$34.80$38.10$36.45$27.85 07/01$30.20–$38.90$34.8012
$175.00Jan 15$37.30$41.50$39.40$34.90 07/16$32.75–$41.10$37.3055
$175.00Jun 17$47.50$51.50$49.50$41.00 06/25$42.45–$51.20$47.505
$175.00Jan 21$58.00$62.50$60.25$55.77 07/02$53.00–$62.50$58.0034
$170.00Aug 21$26.10$29.90$28.00$26.53 07/22$20.90–$30.40$26.5322
$170.00Sep 18$29.10$32.80$30.95$29.90 07/22$24.55–$33.15$29.9070
$170.00Dec 18$38.10$41.40$39.75$40.22 07/06$33.00–$41.95$39.7529
$170.00Jan 15$41.30$44.20$42.75$43.00 07/24$35.30–$44.15$42.75621
$170.00Jun 17$50.60$54.50$52.55$48.62 07/10$44.95–$53.80$50.601
$170.00Jan 21$60.50$65.00$62.75$55.00 07/17$55.75–$64.80$60.5018
$220.00Aug 21$3.20$4.10$3.65$3.91 07/24$1.95–$6.20$3.65143
$220.00Sep 18$6.40$7.40$6.90$7.76 07/23$4.45–$8.60$6.9063
$220.00Dec 18$14.70$18.40$16.55$13.27 07/17$12.35–$17.60$14.704
$220.00Jan 15$18.40$19.50$18.95$19.60 07/23$14.30–$20.35$18.95110
$220.00Mar 19$22.50$25.50$24.00$20.40 07/20$19.65–$25.35$22.5014
$220.00Jun 17$27.50$31.50$29.50$26.70 07/16$25.00–$31.50$27.506
$220.00Jan 21$39.50$44.00$41.75$40.45 07/22$36.00–$43.25$40.4520
$165.00Aug 21$30.40$34.10$32.25$33.00 07/23$24.75–$34.55$32.2517
$165.00Sep 18$32.80$36.60$34.70$36.25 07/23$27.90–$37.00$34.7071
$165.00Dec 18$41.20$45.00$43.10$29.83 06/26$35.95–$45.20$41.2012
$165.00Jan 15$43.60$47.30$45.45$46.60 07/23$38.05–$47.30$45.4535
$165.00Jun 17$53.20$57.00$55.10$34.56 06/12$47.70–$56.75$53.201
$165.00Jan 21$63.50$67.50$65.50$57.73 07/15$58.00–$67.50$63.505
$160.00Aug 21$34.70$38.60$36.65$29.37 07/17$28.50–$38.80$34.7015
$160.00Sep 18$37.00$40.70$38.85$38.60 07/24$31.20–$41.00$38.60292
$160.00Dec 18$44.60$48.50$46.55$24.02 06/18$39.20–$48.65$44.6049
$160.00Jan 15$46.80$50.20$48.50$41.76 07/17$41.15–$50.65$46.8085
$160.00Jun 17$56.10$60.00$58.05$53.50 07/13$50.55–$60.00$56.1049
$160.00Jan 21$66.30$70.50$68.40$57.90 07/21$60.70–$70.50$66.3073
$230.00Aug 21$1.00$2.50$1.75$2.80 07/23$1.53–$4.05$1.75268
$230.00Sep 18$4.10$6.10$5.10$6.70 07/09$3.35–$6.50$5.10171
$230.00Dec 18$12.70$15.00$13.85$13.14 07/24$9.70–$14.75$13.1434
$230.00Jan 15$15.40$16.10$15.75$16.51 07/24$11.55–$17.70$15.751.4K
$230.00Mar 19$19.30$22.50$20.90$21.35 07/24$17.05–$22.00$20.906
$230.00Jun 17$24.80$28.50$26.65$27.00 07/24$22.00–$27.95$26.6520
$230.00Jan 21$36.20$40.00$38.10$37.87 07/22$32.75–$39.75$37.8766
$155.00Aug 21$39.50$43.10$41.30$33.65 07/15$32.70–$43.45$39.502
$155.00Sep 18$41.10$44.50$42.80$45.27 07/23$35.40–$45.25$42.8062
$155.00Dec 18$48.30$51.80$50.05$25.00 06/18$42.35–$52.20$48.3049
$155.00Jan 15$50.30$54.10$52.20$48.80 07/21$44.40–$54.20$50.3077
$155.00Jun 17$59.00$63.00$61.00$46.45 06/24$53.20–$63.00$59.001
$155.00Jan 21$68.90$73.00$70.95$48.36 06/05$63.25–$72.80$68.9010
$150.00Aug 21$44.20$47.80$46.00$48.17 07/24$36.95–$48.00$46.0040
$150.00Sep 18$45.50$49.30$47.40$47.96 07/23$39.15–$49.35$47.40272
$150.00Dec 18$52.00$55.80$53.90$51.25 07/07$46.00–$56.10$52.007
$150.00Jan 15$54.00$57.90$55.95$58.40 07/24$47.70–$57.70$55.95538
$150.00Jun 17$62.10$66.50$64.30$62.74 07/24$56.15–$66.50$62.742
$150.00Jan 21$71.50$76.00$73.75$65.70 07/17$66.00–$76.00$71.50185
$240.00Aug 21$0.00$3.30$1.65$1.35 07/24$0.85–$2.75$1.3512
$240.00Sep 18$2.85$4.40$3.63$3.65 07/23$2.23–$4.75$3.6322
$240.00Dec 18$10.60$13.30$11.95$6.90 07/17$7.40–$12.05$10.608
$240.00Jan 15$12.80$15.30$14.05$13.99 07/23$10.20–$15.00$13.99165
$240.00Jun 17$21.90$25.50$23.70$21.20 07/16$19.25–$24.60$21.903
$240.00Jan 21$33.00$37.10$35.05$35.06 07/09$30.75–$36.50$35.057
$145.00Aug 21$48.90$52.60$50.75$43.90 07/15$41.85–$52.75$48.903
$145.00Sep 18$50.00$53.80$51.90$51.92 07/23$43.45–$53.95$51.9046
$145.00Dec 18$55.90$59.60$57.75$50.74 07/20$49.40–$59.80$55.9038
$145.00Jan 15$57.70$61.00$59.35$50.90 07/20$51.20–$61.50$57.7047
$145.00Jan 21$74.50$79.00$76.75$49.09 06/08$68.40–$79.00$74.5023
$140.00Aug 21$53.80$57.40$55.60$51.42 07/13$45.80–$57.55$53.8014
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$10.80$13.30$12.05$13.50 07/21$11.25–$19.75$12.057
$195.00Sep 18$14.30$16.30$15.30$14.90 07/23$14.75–$22.00$14.9065
$195.00Dec 18$22.60$24.80$23.70$24.40 07/09$23.35–$28.65$23.703
$195.00Jan 15$24.80$27.20$26.00$25.90 07/22$25.45–$30.45$25.901
$190.00Aug 21$8.50$10.50$9.50$9.25 07/24$8.85–$16.50$9.25130
$190.00Sep 18$11.90$13.00$12.45$12.80 07/23$12.40–$19.10$12.4540
$190.00Jan 15$22.30$23.60$22.95$23.15 07/24$22.60–$27.40$22.95--
$190.00Mar 19$24.90$28.00$26.45$28.00 07/21$25.85–$30.10$26.4512
$190.00Jun 17$28.10$32.40$30.25$30.40 07/24$30.00–$34.85$30.252
$200.00Aug 21$13.20$16.00$14.60$14.56 07/24$14.10–$23.30$14.5612
$200.00Sep 18$17.00$18.80$17.90$18.68 07/23$17.35–$25.55$17.903
$200.00Jan 15$27.10$29.30$28.20$43.00 06/04$27.55–$33.25$28.201
$200.00Jan 21$41.00$45.00$43.00--$43.00–$43.00—$41.002
$185.00Aug 21$6.40$8.80$7.60$7.30 07/24$6.70–$14.20$7.3031
$185.00Sep 18$9.40$10.90$10.15$10.40 07/24$10.05–$16.55$10.1561
$185.00Jan 15$19.90$21.10$20.50$22.92 07/15$20.40–$25.20$20.505
$185.00Jun 17$25.50$29.90$27.70$30.75 07/02$27.50–$32.25$27.701
$185.00Mar 19$22.40$25.40$23.90--$23.90–$23.90—$22.4010
$180.00Aug 21$4.90$5.70$5.30$5.95 07/23$4.90–$11.35$5.30126
$180.00Sep 18$7.80$8.80$8.30$9.50 07/21$8.30–$13.60$8.30148
$180.00Dec 18$15.20$17.50$16.35$20.90 07/01$16.00–$20.25$16.352
$180.00Jan 15$17.60$20.00$18.80$20.30 07/16$18.25–$22.60$18.8020
$180.00Mar 19$19.90$24.00$21.95$21.70 07/24$21.35–$24.90$21.709
$180.00Jun 17$23.10$27.50$25.30$27.70 07/16$25.00–$29.55$25.301
$180.00Jan 21$30.00$35.00$32.50$34.00 07/22$32.00–$36.50$32.501
$210.00Aug 21$18.70$22.40$20.55$20.72 07/24$20.00–$30.55$20.553
$210.00Sep 18$22.80$25.20$24.00$25.30 07/09$23.50–$32.30$24.001
$210.00Jan 15$32.80$35.10$33.95$34.44 07/24$33.70–$39.75$33.955
$210.00Jan 21$46.50$50.50$48.50--$48.50–$48.50—$46.501
$175.00Aug 21$3.40$5.40$4.40$4.84 07/23$3.68–$9.55$4.40117
$175.00Sep 18$6.20$7.00$6.60$6.99 07/23$6.60–$11.50$6.6012
$175.00Dec 18$13.70$15.70$14.70$15.90 07/14$13.60–$18.05$14.701
$175.00Jan 15$15.40$18.00$16.70$17.80 07/10$15.90–$20.05$16.708
$175.00Mar 19$17.90$21.40$19.65$19.50 07/24$18.95–$22.35$19.506
$170.00Aug 21$2.40$4.20$3.30$3.19 07/24$2.50–$8.05$3.1939
$170.00Sep 18$4.90$5.80$5.35$5.55 07/24$5.20–$9.60$5.3546
$170.00Dec 18$11.80$14.00$12.90$13.40 07/09$12.35–$15.85$12.901
$170.00Jan 15$13.50$15.80$14.65$14.40 07/24$14.05–$18.00$14.409
$170.00Jun 17$19.30$23.00$21.15$21.50 07/23$20.75–$24.60$21.154
$170.00Jan 21$25.50$29.90$27.70$38.25 06/22$27.40–$31.50$27.701
$220.00Sep 18$29.00$32.70$30.85$31.60 07/24$30.35–$40.15$30.852
$220.00Dec 18$37.40$40.40$38.90$40.50 07/14$37.95–$45.60$38.901
$220.00Aug 21$27.10$30.20$28.65--$28.65–$28.65—$27.101
$165.00Aug 21$0.90$2.50$1.70$2.50 07/23$1.67–$6.40$1.7026
$165.00Sep 18$3.70$4.50$4.10$5.30 07/21$3.75–$8.30$4.10105
$165.00Dec 18$10.20$12.30$11.25$11.80 07/14$10.10–$13.90$11.251
$165.00Jan 15$11.80$13.60$12.70$13.40 07/21$12.20–$15.90$12.7017
$165.00Jun 17$17.00$21.00$19.00$20.70 07/16$18.80–$22.35$19.005
$165.00Jan 21$23.50$27.80$25.65--$25.65–$25.65—$23.506
$160.00Aug 21$1.25$1.70$1.48$2.22 07/23$1.48–$4.53$1.4861
$160.00Sep 18$1.70$4.60$3.15$3.40 07/24$3.10–$6.55$3.1549
$160.00Dec 18$8.40$11.10$9.75$11.30 07/20$8.70–$12.15$9.7531
$160.00Jan 15$10.30$12.90$11.60$12.40 07/20$10.60–$13.95$11.6015
$160.00Jun 17$14.80$19.20$17.00$18.60 07/16$16.75–$20.10$17.0086
$230.00Sep 18$37.20$40.90$39.05$48.69 07/01$38.00–$48.50$39.052
$155.00Aug 21$0.65$2.05$1.35$1.26 07/24$1.25–$3.22$1.26139
$155.00Sep 18$0.25$3.90$2.08$2.74 07/22$2.08–$5.25$2.085
$155.00Dec 18$7.30$9.80$8.55$8.50 07/21$7.00–$10.45$8.5018
$155.00Jan 15$8.50$11.00$9.75$18.10 06/22$9.15–$12.15$9.7517
$150.00Aug 21$0.50$1.90$1.20$1.32 07/23$0.85–$2.78$1.2066
$150.00Sep 18$0.30$3.60$1.95$2.15 07/23$1.95–$4.25$1.9557
$150.00Dec 18$6.10$7.30$6.70$7.34 07/21$6.55–$8.60$6.7014
$150.00Jan 15$7.40$9.90$8.65$8.00 07/22$7.65–$10.60$8.0038
$150.00Mar 19$8.90$13.00$10.95$11.30 07/21$10.60–$12.15$10.951
$150.00Jun 17$11.80$16.00$13.90$21.62 06/18$13.20–$16.35$13.902
$150.00Jan 21$17.50$22.00$19.75$20.50 07/14$19.50–$22.50$19.752
$240.00Aug 21$44.30$48.00$46.15$64.70 06/26$44.70–$56.70$46.156
$240.00Sep 18$45.70$49.40$47.55$54.50 07/02$46.35–$57.55$47.551
$145.00Aug 21$0.15$2.85$1.50$1.00 07/13$0.57–$2.42$1.0014
$145.00Sep 18$0.00$3.40$1.70$1.49 07/22$1.45–$2.80$1.4939
$145.00Dec 18$3.60$7.70$5.65$6.18 07/21$5.55–$8.00$5.657
$145.00Jan 15$4.90$8.70$6.80$7.00 07/09$6.50–$8.90$6.8033
$145.00Jun 17$9.90$14.50$12.20$19.57 06/12$11.75–$14.35$12.201
$145.00Jan 21$15.50$20.00$17.75$27.20 06/08$17.50–$20.50$17.75--
$140.00Aug 21$0.00$0.90$0.45$1.00 07/08$0.33–$1.75$0.456
$140.00Sep 18$0.85$3.30$2.07$1.25 07/23$1.15–$2.80$1.25133
$140.00Dec 18$2.65$6.30$4.47$10.55 06/17$4.45–$6.75$4.473
$140.00Jan 15$3.90$7.50$5.70$5.50 07/23$5.55–$8.15$5.5083
$250.00Sep 18$54.80$58.60$56.70$74.80 06/26$55.25–$66.70$56.701
$135.00Aug 21$0.00$2.50$1.25$0.16 07/13$0.25–$1.35$0.1624
$135.00Sep 18$0.00$2.90$1.45$0.77 07/23$0.75–$2.03$0.7717
$135.00Dec 18$2.40$5.90$4.15$9.70 06/11$3.68–$5.70$4.1511
$135.00Jan 15$3.00$6.60$4.80$6.00 07/02$4.80–$6.75$4.8075
$135.00Jun 17$7.70$11.60$9.65$16.50 06/09$9.20–$11.10$9.653
$135.00Jan 21$12.00$17.00$14.50$20.20 06/23$14.50–$16.75$14.502
$130.00Aug 21$0.00$2.40$1.20$1.22 06/26$0.20–$1.58$1.202
$130.00Sep 18$0.00$2.70$1.35$1.01 07/15$0.65–$1.65$1.0130
$130.00Dec 18$1.75$4.80$3.28$3.92 07/17$3.05–$5.00$3.2819
$130.00Jan 15$2.15$5.90$4.03$4.02 07/23$3.98–$5.70$4.0282
$130.00Jan 21$10.50$15.50$13.00$16.00 06/25$12.70–$15.25$13.0011
$260.00Sep 18$64.20$67.90$66.05$84.50 06/26$64.45–$76.15$66.051
$125.00Aug 21$0.00$2.30$1.15$0.63 06/29$0.40–$1.30$0.6315
$125.00Sep 18$0.00$1.90$0.95$1.00 07/01$0.38–$1.25$0.9565
$125.00Dec 18$2.50$4.70$3.60$2.43 07/23$2.45–$3.93$2.5028
$125.00Jan 15$1.55$4.90$3.23$3.65 07/15$3.20–$4.83$3.2323
$125.00Jan 21$9.00$14.00$11.50$16.65 06/16$11.20–$13.75$11.5016
$120.00Aug 21$0.00$2.25$1.13$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$0.48109
$120.00Dec 18$0.20$4.20$2.20$4.60 06/18$1.88–$3.22$2.208
$120.00Jan 15$0.85$4.40$2.63$3.30 07/08$2.63–$4.05$2.6392

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 672
Total Puts 367
Put/Call Ratio 0.55
Net Difference 305

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 576
Total Puts 719
Average Put/Call Ratio 1.08
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