Tour v297
DRI
DARDEN RESTAURANTS I
$204.50 +0.63%
(7/6 18:22) ◀
|
Tuesday, July 7, 2026 (6:24pm)
January 2026
|
▶ (7/8 18:24)
◀ 7/7 18:24 ▶

Option Volume

Detail
ℹ
Current (07/07) 539
Calls: 241 (45%)
Puts: 298 (55%)
Prior (07/06) 277
Calls: 167 (60%)
Puts: 110 (40%)
Current vs Prior +94.58%
Calls: +44.31% (Calls)
Puts: +170.91% (Puts)
Prior 7-Day Total 7,862
Calls: 5,025 (64%)
Puts: 2,837 (36%)
Prior 7-Day Average 1,123
Calls: 717 (64%)
Puts: 405 (36%)
Current vs Prior 7-Day Avg -52.01%
Calls: -66.43%
Puts: -26.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $166.7K
Calls: $85.1K (51%)
Puts: $81.6K (49%)
Prior (07/06) $94.8K
Calls: $63.4K (67%)
Puts: $31.4K (33%)
Current vs Prior +75.91%
Calls: +34.23%
Puts: +160.18%
Prior 7-Day Total $1.80M
Calls: $1.10M (61%)
Puts: $701.4K (39%)
Prior 7-Day Average $257.3K
Calls: $157.1K (61%)
Puts: $100.2K (39%)
Current vs Prior 7-Day Avg -35.20%
Calls: -45.81%
Puts: -18.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.24
Prior (07/06) 0.66
Current vs Prior +87.73%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg +25.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 5,957
Calls: 2,621 (44%)
Puts: 3,336 (56%)
Prior (07/06) 6,728
Calls: 3,999 (59%)
Puts: 2,729 (41%)
Current vs Prior -11.46%
Prior 7-Day Total 50,631
Calls: 27,963 (55%)
Puts: 22,668 (45%)
Prior 7-Day Average 7,233
Calls: 3,994 (55%)
Puts: 3,238 (45%)
Current vs Prior 7-Day Avg -17.64%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.53% | 10.88%6.53% | 10.88%
Prior 7.63% | 11.05%7.63% | 11.05%
Current vs Prior -14.41% | -1.51%-14.41% | -1.51%
Prior 7-Day Avg 7.94% | 11.30%7.63% | 11.05%
Current vs 7-Day Avg -17.75% | -3.72%-14.41% | -1.51%
Prior 7-Day Eod 7.63% | 11.05%-- | --
Current vs 7-Day Eod -14.41% | -1.51%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.88% | 10.88%
Calls: 29.92% | 13.07%
Puts: 9.84% | 8.70%
Prior 19.88% | 10.88%
Calls: 29.92% | 13.07%
Puts: 9.84% | 8.70%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.65% | 13.07%
Calls: 28.79% | 15.66%
Puts: 10.51% | 10.49%
Current vs 7-Day Avg +1.15% | -16.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 76% vs prior. Above-average activity with volume up 95% vs prior. Bearish P/C ratio of 1.24 indicates protective positioning. P/C ratio rising 88% - increased hedging/bearish positioning.

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

📈 Options Analysis

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

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

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.79, highest 0.97)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1713.2016.40$14.8021.6%40.9757
$195.00Jul 178.5011.50$10.0030.0%20.90--
$200.00Jul 174.506.50$5.5036.4%10.70--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2110.2013.20$11.7025.6%20.59--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 475, top 166)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 170.802.15$1.4891.2%960.26634
$220.00Aug 212.054.80$3.4380.2%600.2659
$230.00Aug 210.752.65$1.70111.8%420.15219
$220.00Jul 170.251.00$0.63119.0%90.11622
$190.00Jul 1713.2016.40$14.8021.6%40.9757
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 210.901.10$1.0020.0%1660.091
$200.00Jul 171.002.90$1.9597.4%240.34715
$195.00Jul 170.101.60$0.85176.5%230.17462
$170.00Aug 210.600.80$0.7028.6%140.06183
$190.00Jul 170.350.75$0.5572.7%90.10450

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 17.4%, max 29.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Jul 17Aug 2142.0%32.4%29.7%451.2K
$220.00Jul 17Aug 2137.4%32.4%15.3%69681
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 17Aug 2139.6%31.9%24.3%9680
$195.00Jul 17Aug 2127.3%27.2%0.5%27469

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 65.67, avg 13.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Jul 17$0.15$9.85$0.1565.67$230.15
$220.00$230.00Jul 17$0.40$9.60$0.4024.00$220.40
$210.00$220.00Jul 17$0.85$9.15$0.8510.76$210.85
$220.00$230.00Aug 21$1.73$8.27$1.734.78$221.73
$200.00$210.00Jul 17$4.02$5.98$4.021.49$204.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$190.00Jul 17$0.30$4.70$0.3015.67$194.70
$175.00$170.00Aug 21$0.30$4.70$0.3015.67$174.70
$190.00$185.00Jul 17$0.32$4.68$0.3214.62$189.68
$170.00$165.00Aug 21$0.37$4.63$0.3712.51$169.63
$180.00$175.00Aug 21$0.53$4.47$0.538.43$179.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 24.00, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$195.00Jul 17$4.80$4.80$0.2024.00$194.80
$195.00$200.00Jul 17$4.50$4.50$0.509.00$199.50
$200.00$210.00Jul 17$4.02$4.02$5.980.67$204.02
$220.00$230.00Aug 21$1.73$1.73$8.270.21$221.73
$210.00$220.00Jul 17$0.85$0.85$9.150.09$210.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$200.00Aug 21$5.15$5.15$4.851.06$204.85
$200.00$195.00Aug 21$2.35$2.35$2.650.89$197.65
$200.00$195.00Jul 17$1.10$1.10$3.900.28$198.90
$195.00$180.00Aug 21$2.67$2.67$12.330.22$192.33
$180.00$175.00Aug 21$0.53$0.53$4.470.12$179.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.72, cheapest $1.38)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Jul 17Aug 21$1.4742.0%32.4%
$220.00Jul 17Aug 21$2.8037.4%32.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 17Aug 21$1.3839.6%31.9%
$195.00Jul 17Aug 21$3.3527.3%27.2%
$200.00Jul 17Aug 21$4.6025.4%28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.64% of stock, avg 5.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$5.50$1.95$7.45$192.55$207.453.64%
$195.00Jul 17$10.00$0.85$10.85$184.15$205.855.31%
$190.00Jul 17$14.80$0.55$15.35$174.65$205.357.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.58% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$190.00Jul 17$0.63$0.55$1.18$188.82$221.18
$220.00$195.00Jul 17$0.63$0.85$1.48$193.52$221.48
$210.00$190.00Jul 17$1.48$0.55$2.03$187.97$212.03
$210.00$195.00Jul 17$1.48$0.85$2.33$192.67$212.33
$230.00$170.00Aug 21$1.70$0.70$2.40$167.60$232.40
$220.00$200.00Jul 17$0.63$1.95$2.58$197.42$222.58
$230.00$175.00Aug 21$1.70$1.00$2.70$172.30$232.70
$230.00$180.00Aug 21$1.70$1.53$3.23$176.77$233.23
$210.00$200.00Jul 17$1.48$1.95$3.43$196.57$213.43
$220.00$170.00Aug 21$3.43$0.70$4.13$165.87$224.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 26.78, avg credit $2.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/190195/200Jul 17$4.82$0.1826.78$185.18$199.82
200/210220/230Aug 21$6.88$3.122.21$203.12$226.88
185/190200/210Jul 17$4.34$5.660.77$185.66$204.34
190/195200/210Jul 17$4.32$5.680.76$190.68$204.32
195/200220/230Aug 21$4.08$5.920.69$195.92$224.08
180/195220/230Aug 21$4.40$10.600.42$190.60$224.40
175/180220/230Aug 21$2.26$7.740.29$177.74$222.26
165/170220/230Aug 21$2.10$7.900.27$167.90$222.10
170/175220/230Aug 21$2.03$7.970.25$172.97$222.03
195/200210/220Jul 17$1.95$8.050.24$198.05$211.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 39.00, cheapest $0.23)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Jul 17$0.25$9.7539.00
$210.00$220.00$230.00Jul 17$0.45$9.5521.22
$190.00$195.00$200.00Jul 17$0.30$4.7015.67
$200.00$210.00$220.00Jul 17$3.17$6.832.15
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.23$4.7720.74
$180.00$185.00$190.00Jul 17$0.24$4.7619.83
$190.00$195.00$200.00Jul 17$0.80$4.205.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-1.40, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Jul 17-$1.00$4.00
$220.00$230.001:2Aug 21$0.03$9.97
$230.00$240.001:2Jul 17$0.07$9.93
$220.00$230.001:2Jul 17$0.17$9.83
$210.00$220.001:2Jul 17$0.22$9.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$1.40$8.60
$185.00$180.001:2Jul 17-$0.07$4.93
$195.00$190.001:2Jul 17-$0.25$4.75
$175.00$170.001:2Aug 21-$0.40$4.60
$180.00$175.001:2Aug 21-$0.47$4.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.00%, avg 0.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$2.050.267.6%1.00%8.58%6059
$210.00Jul 17$0.800.262.7%0.39%3.08%96634
$230.00Aug 21$0.750.1512.5%0.37%12.84%42219
$220.00Jul 17$0.250.117.6%0.12%7.70%9622

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. 198 contracts (avg 981 vol/day, 197 traded recently)

DRI averages only 981 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 $180.00 09-18 call last traded $27.36 on 07/02 (now $25.80/$29.20) — try a limit near $27.36. Also watch the $190.00 07-17 call last traded $13.50 on 07/01 (now $13.20/$16.40) — try a limit near $13.50; the $220.00 09-18 call last traded $4.95 on 06/30 (now $3.90/$6.80) — try a limit near $4.95. Most tradeable put: the $210.00 01-21 put last traded $33.00 on 07/02 (now $29.90/$33.50) — try a limit near $31.70.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$4.50$6.50$5.50$5.20 07/02$5.40–$17.20$5.20--
$200.00Aug 21$8.60$12.50$10.55$10.50 07/02$9.40–$19.70$10.50--
$200.00Sep 18$12.10$15.20$13.65$18.55 06/25$12.15–$22.40$13.65--
$200.00Oct 16$14.20$17.70$15.95$16.30 06/03$13.80–$24.05$15.95--
$200.00Dec 18$17.80$21.60$19.70$25.99 06/15$17.75–$27.45$19.70--
$200.00Jan 15$19.00$22.80$20.90$21.50 07/02$18.65–$28.65$20.90--
$200.00Mar 19$22.40$25.10$23.75$27.65 06/11$21.60–$31.25$23.75--
$200.00Jan 21$33.00$36.50$34.75$35.00 06/30$31.25–$42.25$34.75--
$210.00Jul 17$0.80$2.15$1.48$2.32 07/02$1.42–$10.75$1.48634
$210.00Aug 21$5.30$7.70$6.50$5.82 07/02$5.10–$13.75$5.82--
$210.00Sep 18$7.40$10.30$8.85$9.40 07/01$7.65–$16.65$8.85--
$210.00Oct 16$9.00$12.90$10.95$11.30 06/30$9.95–$18.10$10.95--
$210.00Dec 18$13.30$16.80$15.05$15.60 06/30$13.55–$21.95$15.05--
$210.00Jan 15$14.40$17.40$15.90$16.20 07/01$14.40–$23.00$15.90--
$210.00Mar 19$17.80$20.60$19.20$26.11 06/18$17.05–$25.90$19.20--
$210.00Jan 21$28.00$32.00$30.00$30.34 06/30$27.10–$37.15$30.00--
$195.00Jul 17$8.50$11.50$10.00$10.88 07/01$8.55–$21.30$10.00--
$195.00Aug 21$12.50$15.60$14.05$19.40 06/26$12.55–$23.00$14.05--
$195.00Sep 18$14.60$18.30$16.45$17.55 06/03$14.95–$25.70$16.45--
$195.00Oct 16$17.60$20.80$19.20$17.00 06/05$16.25–$27.40$17.60--
$195.00Dec 18$20.90$24.30$22.60$29.30 06/25$20.10–$30.50$22.60--
$195.00Jan 15$21.80$25.50$23.65$20.80 07/02$20.90–$31.70$21.80--
$195.00Mar 19$24.50$28.20$26.35$35.60 06/24$23.80–$34.15$26.35--
$195.00Jan 21$35.50$39.00$37.25$37.33 06/30$33.75–$45.00$37.25--
$190.00Jul 17$13.20$16.40$14.80$13.50 07/01$12.65–$25.45$13.5057
$190.00Sep 18$18.10$21.70$19.90$18.00 07/01$18.15–$29.25$18.10--
$190.00Oct 16$20.30$23.70$22.00$25.31 06/11$18.85–$30.90$22.00--
$190.00Jan 21$37.50$41.40$39.45$39.92 06/30$36.00–$47.75$39.45--
$220.00Jul 17$0.25$1.00$0.63$0.50 07/02$0.30–$6.20$0.50622
$220.00Aug 21$2.05$4.80$3.43$3.00 07/02$2.63–$8.80$3.0059
$220.00Sep 18$3.90$6.80$5.35$4.95 06/30$4.65–$12.00$4.9563
$220.00Oct 16$5.80$9.10$7.45$11.80 06/25$6.70–$13.70$7.45--
$220.00Dec 18$9.10$13.10$11.10$10.40 07/02$10.10–$17.35$10.40--
$220.00Jan 15$11.20$13.60$12.40$12.60 06/30$11.35–$18.55$12.40--
$220.00Mar 19$13.00$17.00$15.00$12.90 05/19$13.90–$21.30$13.00--
$220.00Jan 21$24.70$27.80$26.25$33.80 06/18$23.30–$32.75$26.25--
$185.00Jul 17$18.50$21.60$20.05$34.50 06/18$16.30–$30.05$20.05--
$185.00Dec 18$27.00$30.60$28.80$35.10 06/25$25.65–$37.35$28.80--
$185.00Jan 15$28.50$31.30$29.90$36.30 06/11$26.25–$38.40$29.90--
$185.00Jan 21$40.50$44.00$42.25$36.08 05/18$38.15–$50.75$40.50--
$180.00Jul 17$23.20$26.60$24.90$24.31 07/02$20.25–$34.80$24.31--
$180.00Sep 18$25.80$29.20$27.50$27.36 07/02$24.45–$37.30$27.364
$180.00Dec 18$30.50$34.00$32.25$26.63 05/18$28.75–$40.90$30.50--
$180.00Jan 21$43.00$47.00$45.00$45.60 06/30$41.25–$53.75$45.00--
$230.00Jul 17$0.00$0.45$0.23$0.30 07/02$0.23–$3.20$0.23963
$230.00Aug 21$0.75$2.65$1.70$1.45 07/02$1.20–$5.85$1.45219
$230.00Sep 18$1.15$3.90$2.53$4.30 06/26$2.53–$8.40$2.53--
$230.00Oct 16$2.90$6.70$4.80$9.20 06/24$4.55–$9.65$4.80--
$230.00Dec 18$6.60$10.20$8.40$8.12 06/09$7.20–$13.65$8.12--
$230.00Jan 15$7.50$11.10$9.30$11.60 06/25$8.55–$14.30$9.30--
$230.00Mar 19$9.70$13.50$11.60$11.10 06/05$10.95–$17.25$11.10--
$230.00Jan 21$20.70$24.50$22.60$26.66 06/15$19.85–$28.50$22.60--
$175.00Jul 17$28.20$30.80$29.50$35.18 06/25$24.25–$39.80$29.50--
$175.00Jan 15$35.20$38.30$36.75$33.80 05/21$32.85–$45.85$35.20--
$170.00Dec 18$38.00$41.50$39.75$32.93 05/18$35.30–$48.90$38.00--
$170.00Jan 15$39.60$42.60$41.10$35.08 05/18$36.15–$49.70$39.60--
$240.00Jul 17$0.00$0.15$0.08$0.13 07/02$0.03–$1.90$0.08--
$240.00Aug 21$0.15$1.40$0.77$0.95 07/01$0.77–$3.50$0.77--
$240.00Sep 18$0.50$2.80$1.65$1.93 06/30$1.65–$5.70$1.65--
$240.00Oct 16$0.95$4.90$2.93$4.22 07/01$2.80–$6.90$2.93--
$240.00Dec 18$3.90$7.70$5.80$6.10 06/09$5.10–$10.40$5.80--
$240.00Jan 15$4.60$8.10$6.35$6.45 07/02$6.20–$11.50$6.35--
$240.00Jan 21$17.50$21.50$19.50$19.34 06/30$17.25–$24.65$19.34--
$165.00Jan 15$43.30$46.50$44.90$38.00 05/18$39.75–$53.85$43.30--
$250.00Jul 17$0.00$0.10$0.05$0.08 07/02$0.05–$1.33$0.05--
$250.00Aug 21$0.00$1.10$0.55$0.47 06/30$0.38–$2.42$0.47--
$250.00Sep 18$0.30$1.70$1.00$1.86 06/26$1.00–$3.90$1.00--
$250.00Oct 16$0.50$3.80$2.15$3.94 06/25$2.05–$4.95$2.15--
$250.00Dec 18$2.95$6.20$4.58$4.10 05/12$3.78–$7.85$4.10--
$250.00Jan 15$4.20$6.10$5.15$5.30 05/21$4.65–$9.00$5.15--
$250.00Mar 19$5.20$9.10$7.15$8.02 06/29$6.45–$11.15$7.15--
$155.00Jul 17$48.20$51.30$49.75$52.00 05/29$42.45–$59.35$49.75--
$150.00Dec 18$55.20$58.60$56.90$56.55 05/22$50.65–$66.35$56.55--
$260.00Jul 17$0.00$0.95$0.48$0.05 07/02$0.08–$1.20$0.05--
$260.00Aug 21$0.00$0.75$0.38$1.25 06/18$0.25–$1.78$0.38--
$260.00Dec 18$1.75$4.90$3.33$6.05 06/18$2.70–$6.00$3.33--
$260.00Jan 15$3.00$4.40$3.70$5.50 06/16$3.38–$6.85$3.70--
$260.00Mar 19$3.30$6.70$5.00$8.20 06/22$5.00–$8.85$5.00--
$260.00Jan 21$11.50$16.50$14.00$11.63 05/14$12.30–$18.75$11.63--
$145.00Dec 18$59.80$63.20$61.50$60.84 05/22$54.90–$70.90$60.84--
$270.00Jul 17$0.00$0.10$0.05$0.05 06/24$0.05–$1.27$0.05--
$270.00Sep 18$0.00$1.05$0.53$1.08 06/11$0.40–$2.03$0.53--
$270.00Dec 18$1.00$2.75$1.88$1.69 05/13$1.55–$4.65$1.69--
$270.00Jan 15$1.20$3.90$2.55$4.80 06/17$2.55–$5.20$2.55--
$270.00Mar 19$3.30$4.90$4.10$5.56 06/25$3.93–$7.00$4.10--
$130.00Jan 21$77.50$82.00$79.75$86.00 06/15$73.10–$89.25$79.75--
$280.00Sep 18$0.00$0.75$0.38$0.80 06/11$0.30–$1.80$0.38--
$280.00Jun 17$4.20$7.00$5.60$7.50 06/22$4.88–$7.55$5.60--
$290.00Jul 17$0.00$1.00$0.50$0.02 06/22$0.05–$1.08$0.02--
$290.00Jan 15$0.35$2.95$1.65$1.95 05/26$1.40–$3.30$1.65--
$290.00Jan 21$6.50$10.60$8.55$8.80 06/30$7.80–$12.00$8.55--
$300.00Sep 18$0.00$0.70$0.35$0.33 06/17$0.15–$1.38$0.33--
$105.00Jul 17$98.20$101.30$99.75$98.60 06/10$91.75–$109.10$98.60--
$310.00Jan 15$0.05$1.50$0.78$1.60 06/17$0.75–$2.00$0.78--
$95.00Sep 18$107.40$111.60$109.50$99.23 06/04$101.60–$118.95$107.40--
$320.00Dec 18$0.05$1.10$0.58$1.00 06/18$0.40–$1.90$0.58--
$320.00Jan 15$0.20$2.75$1.48$0.95 06/10$0.57–$1.85$0.95--
$320.00Jan 21$3.00$7.20$5.10$5.45 06/30$4.85–$8.00$5.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$1.00$2.90$1.95$3.10 07/02$1.67–$11.60$1.95715
$200.00Aug 21$5.90$7.20$6.55$6.90 07/02$4.80–$7.75$6.5520
$200.00Sep 18$6.60$10.30$8.45$9.20 07/01$6.95–$16.20$8.4556
$200.00Oct 16$9.10$13.10$11.10$8.80 06/25$9.45–$17.50$9.10--
$200.00Dec 18$12.10$14.70$13.40$12.07 06/22$12.25–$20.45$12.10--
$200.00Jan 15$13.90$15.90$14.90$15.92 07/02$13.40–$21.60$14.90--
$200.00Mar 19$15.50$18.20$16.85$15.90 06/22$15.75–$23.60$15.90--
$200.00Jan 21$24.90$27.50$26.20$26.05 06/15$24.00–$31.25$26.05--
$210.00Jul 17$6.40$9.30$7.85$10.80 07/02$4.50–$18.40$7.85--
$210.00Aug 21$10.20$13.20$11.70$12.50 07/01$8.70–$13.25$11.70--
$210.00Sep 18$11.50$15.40$13.45$13.10 06/29$10.70–$22.20$13.10--
$210.00Oct 16$14.50$18.00$16.25$18.50 07/02$13.10–$23.20$16.25--
$210.00Dec 18$17.20$21.10$19.15$17.24 06/26$16.65–$26.35$17.24--
$210.00Jan 15$18.50$22.30$20.40$19.30 06/12$17.75–$27.25$19.30--
$210.00Jan 21$29.90$33.50$31.70$33.00 07/02$28.50–$36.75$31.7021
$195.00Jul 17$0.10$1.60$0.85$3.00 07/02$0.85–$8.95$0.85462
$195.00Aug 21$3.50$4.90$4.20$4.87 07/02$3.65–$5.75$4.207
$195.00Sep 18$4.40$7.30$5.85$5.49 06/25$5.45–$13.65$5.4953
$195.00Oct 16$7.00$10.90$8.95$9.20 06/16$7.75–$14.95$8.95--
$195.00Jan 15$11.10$13.80$12.45$11.90 06/17$11.65–$19.15$11.90--
$195.00Mar 19$13.50$16.10$14.80$14.09 06/23$13.80–$20.95$14.09--
$195.00Dec 18$10.20$12.50$11.35--$11.35–$11.35—$10.203
$190.00Jul 17$0.35$0.75$0.55$1.00 07/02$0.55–$6.85$0.55450
$190.00Aug 21$2.35$3.90$3.13$3.49 07/02$2.55–$4.10$3.13--
$190.00Sep 18$3.20$6.00$4.60$5.20 07/02$4.00–$11.45$4.60298
$190.00Oct 16$5.50$9.30$7.40$7.70 06/16$6.15–$12.45$7.40--
$190.00Jan 15$10.20$12.50$11.35$11.50 06/15$9.90–$16.60$11.35--
$190.00Mar 19$11.50$14.30$12.90$15.00 06/11$11.90–$18.60$12.90--
$190.00Jan 21$20.00$23.40$21.70$27.65 06/04$19.75–$26.05$21.70--
$220.00Jul 17$15.20$17.90$16.55$18.90 07/01$10.15–$26.35$16.55--
$220.00Aug 21$16.80$20.00$18.40$18.90 07/01$14.00–$20.85$18.40--
$220.00Sep 18$18.20$21.90$20.05$16.68 06/25$15.55–$29.05$18.20--
$220.00Oct 16$20.70$24.40$22.55$20.60 06/25$18.40–$30.45$20.70--
$220.00Dec 18$23.50$27.20$25.35$22.82 06/12$21.65–$32.95$23.50--
$220.00Jan 15$24.60$27.40$26.00$27.68 07/02$22.80–$34.05$26.00--
$220.00Mar 19$26.60$30.50$28.55$29.53 07/02$25.15–$35.70$28.55--
$185.00Jul 17$0.05$0.40$0.23$0.60 06/30$0.23–$5.05$0.23379
$185.00Aug 21$1.10$2.75$1.93$2.55 07/02$1.68–$3.05$1.93--
$185.00Sep 18$1.60$5.70$3.65$3.90 06/29$3.22–$9.55$3.65--
$185.00Oct 16$3.80$7.80$5.80$6.20 06/16$5.05–$10.55$5.80--
$185.00Dec 18$6.50$8.90$7.70$13.57 06/05$7.50–$13.30$7.70--
$185.00Jan 15$9.00$10.00$9.50$8.80 06/17$8.40–$14.50$9.00--
$185.00Mar 19$9.60$12.70$11.15$10.72 06/29$10.35–$16.20$10.72--
$180.00Jul 17$0.05$0.25$0.15$0.30 07/02$0.15–$3.65$0.15678
$180.00Aug 21$1.30$1.75$1.53$1.67 07/02$1.27–$2.33$1.532
$180.00Sep 18$1.05$3.50$2.28$2.43 06/26$2.28–$7.50$2.28--
$180.00Oct 16$2.55$6.20$4.38$4.03 06/25$4.05–$8.70$4.03--
$180.00Dec 18$5.50$7.80$6.65$6.60 06/18$6.35–$11.30$6.60--
$180.00Jan 15$7.60$8.50$8.05$7.60 06/23$7.45–$12.40$7.60--
$180.00Mar 19$8.00$10.70$9.35$9.18 06/25$8.95–$14.30$9.18--
$230.00Jul 17$25.00$28.60$26.80$17.50 06/25$18.85–$35.35$25.00--
$230.00Aug 21$25.60$28.60$27.10$22.50 06/26$20.85–$29.60$25.60--
$230.00Sep 18$26.40$29.90$28.15$27.05 06/11$22.45–$37.25$27.05--
$230.00Jan 15$31.50$35.20$33.35$29.06 06/25$28.85–$41.00$31.50--
$230.00Mar 19$33.30$37.10$35.20$44.70 05/13$30.75–$42.65$35.20--
$175.00Jul 17$0.00$0.15$0.08$0.48 06/30$0.08–$2.55$0.08--
$175.00Aug 21$0.90$1.10$1.00$1.19 07/02$0.90–$1.98$1.001
$175.00Sep 18$0.80$2.85$1.83$2.01 06/25$1.83–$6.20$1.83--
$175.00Oct 16$2.25$4.60$3.43$7.90 06/04$3.23–$7.10$3.43--
$175.00Dec 18$4.90$6.20$5.55$9.25 06/05$5.25–$9.70$5.55--
$175.00Jan 15$6.30$8.10$7.20$6.10 06/18$5.65–$10.75$6.30--
$175.00Jan 21$14.00$17.50$15.75$15.50 06/17$14.45–$20.00$15.50--
$170.00Jul 17$0.00$0.15$0.08$0.15 07/02$0.08–$1.95$0.08--
$170.00Aug 21$0.60$0.80$0.70$0.90 07/01$0.70–$1.85$0.70183
$170.00Sep 18$0.05$2.20$1.13$2.10 06/24$1.13–$5.20$1.13--
$170.00Oct 16$1.55$3.60$2.58$2.62 06/26$2.45–$5.65$2.58--
$170.00Dec 18$2.65$5.40$4.03$8.00 06/08$4.03–$8.65$4.03--
$170.00Jan 15$4.00$6.10$5.05$5.00 06/25$4.95–$9.20$5.00--
$170.00Mar 19$5.20$8.00$6.60$7.11 06/29$6.50–$10.75$6.60--
$170.00Jun 17$9.00$11.50$10.25$8.95 07/01$8.45–$10.75$9.00--
$240.00Jul 17$35.20$38.50$36.85$28.00 06/24$28.30–$44.75$35.20--
$165.00Jul 17$0.00$2.15$1.08$0.56 07/02$0.10–$1.50$0.56--
$165.00Aug 21$0.10$0.55$0.33$0.64 06/30$0.33–$1.53$0.33--
$165.00Sep 18$0.10$1.80$0.95$1.20 07/01$0.95–$3.85$0.95--
$165.00Oct 16$0.15$4.30$2.23$2.30 06/30$2.23–$5.05$2.23--
$165.00Dec 18$2.10$4.30$3.20$3.70 06/22$3.20–$6.80$3.20--
$165.00Jan 15$3.70$5.00$4.35$7.90 05/18$4.18–$7.50$4.35--
$165.00Mar 19$5.00$7.60$6.30$7.50 06/10$5.40–$9.35$6.30--
$165.00Jun 17$6.00$9.60$7.80$7.95 07/01$7.55–$9.25$7.80--
$160.00Jul 17$0.00$2.00$1.00$0.11 06/25$0.08–$1.43$0.11--
$160.00Sep 18$0.35$1.45$0.90$0.87 07/01$0.83–$2.98$0.87--
$160.00Oct 16$0.05$3.80$1.92$1.83 06/30$1.63–$3.75$1.83--
$160.00Dec 18$2.10$3.90$3.00$3.00 06/24$2.65–$5.70$3.00--
$160.00Jan 15$2.15$4.70$3.43$8.00 06/05$3.43–$6.50$3.43--
$160.00Mar 19$4.50$6.50$5.50$7.90 05/13$4.75–$8.00$5.50--
$250.00Jul 17$44.90$48.30$46.60$45.20 05/29$37.35–$54.45$45.20--
$250.00Jan 21$55.00$58.40$56.70$63.70 05/13$51.50–$64.00$56.70--
$155.00Jul 17$0.00$1.95$0.98$0.10 06/26$0.05–$1.38$0.10--
$155.00Sep 18$0.15$1.30$0.73$0.69 06/29$0.50–$2.33$0.698
$155.00Dec 18$1.40$2.70$2.05$5.00 05/18$2.05–$4.65$2.05--
$155.00Jan 15$2.85$3.70$3.28$3.05 06/25$2.85–$5.30$3.05--
$150.00Jul 17$0.00$0.10$0.05$0.03 06/25$0.05–$1.18$0.03--
$150.00Aug 21$0.00$0.25$0.13$0.30 06/24$0.13–$1.23$0.13--
$150.00Sep 18$0.00$0.80$0.40$1.95 06/04$0.40–$1.83$0.40--
$150.00Dec 18$1.80$2.40$2.10$2.47 06/12$1.68–$3.90$2.10--
$150.00Jan 15$2.30$3.10$2.70$3.90 05/26$2.42–$4.55$2.70--
$150.00Mar 19$3.10$4.40$3.75$5.80 05/13$3.40–$5.75$3.75--
$150.00Jan 21$7.00$11.50$9.25$12.10 05/14$8.15–$11.40$9.25--
$260.00Jul 17$55.20$58.30$56.75$54.80 05/29$47.60–$64.30$55.20--
$260.00Jan 21$62.50$65.90$64.20$73.00 05/07$58.25–$71.25$64.20--

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 241
Total Puts 298
Put/Call Ratio 1.24
Net Difference -57

Prior's Put/Call Breakdown

Total Calls 167
Total Puts 110
Put/Call Ratio 0.66
Net Difference 57

Prior 7-Day Put/Call Summary

Total Calls 5,025
Total Puts 2,837
Average Put/Call Ratio 0.99
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