Tour v303
DRI
DARDEN RESTAURANTS I
$201.10 -1.66%
(7/7 18:24) ◀
|
Wednesday, July 8, 2026 (6:24pm)
January 2026
|
▶ (7/9 18:23)
◀ 7/8 18:24 ▶

Option Volume

Detail
ℹ
Current (07/08) 1,080
Calls: 931 (86%)
Puts: 149 (14%)
Prior (07/07) 539
Calls: 241 (45%)
Puts: 298 (55%)
Current vs Prior +100.37%
Calls: +286.31% (Calls)
Puts: -50.00% (Puts)
Prior 7-Day Total 3,237
Calls: 1,835 (57%)
Puts: 1,402 (43%)
Prior 7-Day Average 462
Calls: 262 (57%)
Puts: 200 (43%)
Current vs Prior 7-Day Avg +133.55%
Calls: +255.15%
Puts: -25.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $342.6K
Calls: $280.5K (82%)
Puts: $62.1K (18%)
Prior (07/07) $166.7K
Calls: $85.1K (51%)
Puts: $81.6K (49%)
Current vs Prior +105.51%
Calls: +229.58%
Puts: -23.90%
Prior 7-Day Total $1.13M
Calls: $716.4K (63%)
Puts: $416.6K (37%)
Prior 7-Day Average $161.9K
Calls: $102.3K (63%)
Puts: $59.5K (37%)
Current vs Prior 7-Day Avg +111.69%
Calls: +174.11%
Puts: +4.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.16
Prior (07/07) 1.24
Current vs Prior -87.06%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -85.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 4,992
Calls: 2,987 (60%)
Puts: 2,005 (40%)
Prior (07/07) 5,957
Calls: 2,621 (44%)
Puts: 3,336 (56%)
Current vs Prior -16.20%
Prior 7-Day Total 46,134
Calls: 25,107 (54%)
Puts: 21,027 (46%)
Prior 7-Day Average 6,590
Calls: 3,586 (54%)
Puts: 3,003 (46%)
Current vs Prior 7-Day Avg -24.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.53% | 11.19%7.53% | 11.19%
Prior 6.53% | 10.88%6.53% | 10.88%
Current vs Prior +15.40% | +2.83%+15.40% | +2.83%
Prior 7-Day Avg 7.66% | 11.19%7.08% | 10.96%
Current vs 7-Day Avg -1.62% | +0.02%+6.44% | +2.05%
Prior 7-Day Eod 6.53% | 10.88%-- | --
Current vs 7-Day Eod +15.40% | +2.83%-- | --
Sentiment BEARISHBEARISH

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 19.77% | 12.32%
Calls: 29.85% | 14.74%
Puts: 9.70% | 9.91%
Current vs 7-Day Avg +0.53% | -11.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($280.5K) vs puts ($62.1K). Massive premium surge with dollar volume up 106% vs prior. Dollar volume significantly above 7-day average (112% higher). Unusually high activity with volume up 100% 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2114.0015.40$14.709.5%20.722
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. 4 found (avg delta 0.79, highest 0.90)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1710.4012.70$11.5519.9%10.90--
$195.00Jul 175.908.40$7.1535.0%40.7349
$190.00Aug 2114.0015.40$14.709.5%20.722
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 179.8012.10$10.9521.0%50.82--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 562, top 385)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 170.050.20$0.13115.4%3850.02964
$220.00Aug 211.752.90$2.3349.4%560.20119
$210.00Aug 213.905.00$4.4524.7%410.3445
$195.00Jul 175.908.40$7.1535.0%40.7349
$220.00Jul 170.000.45$0.23195.7%30.05622
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 170.851.35$1.1045.5%200.18455
$200.00Jul 173.605.10$4.3534.5%110.50727
$175.00Aug 211.051.70$1.3847.1%80.12--
$180.00Aug 211.702.20$1.9525.6%70.166
$210.00Jul 179.8012.10$10.9521.0%50.82--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 29.4%, max 57.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Jul 17Aug 2145.0%32.7%37.7%387964
$190.00Jul 17Aug 2135.6%29.5%20.7%32
$220.00Jul 17Aug 2136.7%31.5%16.6%59741
$210.00Jul 17Aug 2133.0%30.6%7.9%4245
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Aug 2152.5%33.3%57.6%11--
$180.00Jul 17Aug 2145.9%31.7%44.7%9682
$190.00Jul 17Aug 2135.6%29.5%20.7%24455

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 99.00, avg 15.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Jul 17$0.10$9.90$0.1099.00$220.10
$210.00$220.00Jul 17$0.70$9.30$0.7013.29$210.70
$220.00$230.00Aug 21$1.10$8.90$1.108.09$221.10
$210.00$220.00Aug 21$2.12$7.88$2.123.72$212.12
$195.00$210.00Jul 17$6.22$8.78$6.221.41$201.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Jul 17$0.10$4.90$0.1049.00$179.90
$190.00$180.00Jul 17$0.65$9.35$0.6514.38$189.35
$180.00$175.00Aug 21$0.57$4.43$0.577.77$179.43
$185.00$180.00Aug 21$0.68$4.32$0.686.35$184.32
$190.00$185.00Aug 21$1.42$3.58$1.422.52$188.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 7.33, avg 0.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$195.00Jul 17$4.40$4.40$0.607.33$194.40
$190.00$210.00Aug 21$10.25$10.25$9.751.05$200.25
$195.00$210.00Jul 17$6.22$6.22$8.780.71$201.22
$210.00$220.00Aug 21$2.12$2.12$7.880.27$212.12
$220.00$230.00Aug 21$1.10$1.10$8.900.12$221.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$200.00Jul 17$6.60$6.60$3.401.94$203.40
$195.00$190.00Aug 21$1.70$1.70$3.300.52$193.30
$200.00$190.00Jul 17$3.25$3.25$6.750.48$196.75
$190.00$185.00Aug 21$1.42$1.42$3.580.40$188.58
$185.00$180.00Aug 21$0.68$0.68$4.320.16$184.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.19, cheapest $1.03)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Jul 17Aug 21$1.1045.0%32.7%
$220.00Jul 17Aug 21$2.1036.7%31.5%
$190.00Jul 17Aug 21$3.1535.6%29.5%
$210.00Jul 17Aug 21$3.5233.0%30.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$1.0352.5%33.3%
$180.00Jul 17Aug 21$1.5045.9%31.7%
$190.00Jul 17Aug 21$2.9535.6%29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.91% of stock, avg 7.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Jul 17$0.93$10.95$11.88$198.12$221.885.91%
$190.00Jul 17$11.55$1.10$12.65$177.35$202.656.29%
$190.00Aug 21$14.70$4.05$18.75$171.25$208.759.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.69% of stock, avg 2.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$180.00Jul 17$0.93$0.45$1.38$178.62$211.38
$210.00$190.00Jul 17$0.93$1.10$2.03$187.97$212.03
$230.00$175.00Aug 21$1.23$1.38$2.61$172.39$232.61
$230.00$180.00Aug 21$1.23$1.95$3.18$176.82$233.18
$220.00$175.00Aug 21$2.33$1.38$3.71$171.29$223.71
$230.00$185.00Aug 21$1.23$2.63$3.86$181.14$233.86
$220.00$180.00Aug 21$2.33$1.95$4.28$175.72$224.28
$220.00$185.00Aug 21$2.33$2.63$4.96$180.04$224.96
$210.00$200.00Jul 17$0.93$4.35$5.28$194.72$215.28
$230.00$190.00Aug 21$1.23$4.05$5.28$184.72$235.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 9.00, avg credit $3.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180190/195Jul 17$4.50$0.509.00$175.50$194.50
200/210220/230Jul 17$6.70$3.302.03$203.30$226.70
180/185190/210Aug 21$10.93$9.071.21$174.07$200.93
175/180190/210Aug 21$10.82$9.181.18$169.18$200.82
180/190195/210Jul 17$6.87$8.130.85$183.13$201.87
175/180195/210Jul 17$6.32$8.680.73$173.68$201.32
190/200210/220Jul 17$3.95$6.050.65$196.05$213.95
190/195210/220Aug 21$3.82$6.180.62$191.18$213.82
185/190210/220Aug 21$3.54$6.460.55$186.46$213.54
190/200220/230Jul 17$3.35$6.650.50$196.65$223.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 82.33, cheapest $0.11)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Jul 17$0.12$9.8882.33
$210.00$220.00$230.00Jul 17$0.60$9.4015.67
$210.00$220.00$230.00Aug 21$1.02$8.988.80
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$0.11$4.8944.45
$185.00$190.00$195.00Aug 21$0.28$4.7216.86
$180.00$185.00$190.00Aug 21$0.74$4.265.76
$180.00$190.00$200.00Jul 17$2.60$7.402.85
$190.00$200.00$210.00Jul 17$3.35$6.651.99

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.03, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Jul 17-$0.03$9.97
$220.00$230.001:2Aug 21-$0.13$9.87
$230.00$240.001:2Jul 17-$0.17$9.83
$210.00$220.001:2Aug 21-$0.21$9.79
$190.00$195.001:2Jul 17-$2.75$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Jul 17-$0.21$4.79
$180.00$175.001:2Jul 17-$0.25$4.75
$180.00$175.001:2Aug 21-$0.81$4.19
$190.00$185.001:2Aug 21-$1.21$3.79
$185.00$180.001:2Aug 21-$1.27$3.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.94%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$3.900.344.4%1.94%6.36%4145
$220.00Aug 21$1.750.209.4%0.87%10.27%56119
$230.00Aug 21$0.750.1214.4%0.37%14.74%2--
$210.00Jul 17$0.700.174.4%0.35%4.77%1--

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. 199 contracts (avg 981 vol/day, 196 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 $210.00 01-15 call last traded $16.20 on 07/01 (now $13.50/$14.80) — try a limit near $14.15. Also watch the $200.00 10-16 call last traded $16.30 on 06/03 (now $12.60/$14.50) — try a limit near $13.55; the $210.00 09-18 call last traded $9.40 on 07/01 (now $6.20/$7.40) — try a limit near $6.80. Most tradeable put: the $180.00 01-15 put last traded $7.60 on 06/23 (now $8.20/$9.90) — try a limit near $8.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$3.20$5.20$4.20$5.20 07/02$4.20–$17.20$4.20--
$200.00Aug 21$7.90$9.30$8.60$10.50 07/02$8.60–$19.70$8.60--
$200.00Sep 18$10.60$12.30$11.45$18.55 06/25$11.45–$22.40$11.45--
$200.00Oct 16$12.60$14.50$13.55$16.30 06/03$13.55–$24.05$13.5524
$200.00Dec 18$16.10$18.10$17.10$25.99 06/15$17.10–$27.45$17.10--
$200.00Jan 15$17.40$19.40$18.40$21.50 07/02$18.40–$28.65$18.40--
$200.00Mar 19$20.10$23.00$21.55$27.65 06/11$21.55–$31.25$21.55--
$200.00Jan 21$30.00$34.50$32.25$35.00 06/30$32.25–$42.25$32.25--
$195.00Jul 17$5.90$8.40$7.15$10.88 07/01$7.15–$21.30$7.1549
$195.00Aug 21$10.70$11.90$11.30$19.40 06/26$11.30–$23.00$11.30--
$195.00Sep 18$12.50$15.20$13.85$17.55 06/03$13.85–$25.70$13.85--
$195.00Oct 16$15.10$17.30$16.20$17.00 06/05$16.20–$27.40$16.20--
$195.00Dec 18$18.60$21.30$19.95$29.30 06/25$19.95–$30.50$19.95--
$195.00Jan 15$19.90$22.20$21.05$20.80 07/02$21.05–$31.70$20.80--
$195.00Mar 19$22.70$25.50$24.10$35.60 06/24$24.10–$34.15$24.10--
$195.00Jan 21$32.50$37.00$34.75$37.33 06/30$34.75–$45.00$34.75--
$210.00Jul 17$0.70$1.15$0.93$2.32 07/02$0.93–$10.75$0.93--
$210.00Aug 21$3.90$5.00$4.45$5.82 07/02$4.45–$13.75$4.4545
$210.00Sep 18$6.20$7.40$6.80$9.40 07/01$6.80–$16.65$6.8026
$210.00Oct 16$8.60$10.90$9.75$11.30 06/30$9.75–$18.10$9.75--
$210.00Dec 18$11.70$14.40$13.05$15.60 06/30$13.05–$21.95$13.0526
$210.00Jan 15$13.50$14.80$14.15$16.20 07/01$14.15–$23.00$14.15240
$210.00Mar 19$15.70$18.60$17.15$26.11 06/18$17.15–$25.90$17.15--
$210.00Jan 21$25.50$29.70$27.60$30.34 06/30$27.60–$37.15$27.60--
$190.00Jul 17$10.40$12.70$11.55$13.50 07/01$11.55–$25.45$11.55--
$190.00Sep 18$15.80$18.50$17.15$18.00 07/01$17.15–$29.25$17.15--
$190.00Oct 16$18.20$20.80$19.50$25.31 06/11$19.50–$30.90$19.50--
$190.00Jan 21$35.00$38.50$36.75$39.92 06/30$36.75–$47.75$36.75--
$190.00Aug 21$14.00$15.40$14.70--$14.70–$14.70—$14.002
$185.00Jul 17$15.20$17.50$16.35$34.50 06/18$16.35–$30.05$16.35--
$185.00Dec 18$24.60$27.40$26.00$35.10 06/25$26.00–$37.35$26.00--
$185.00Jan 15$25.90$28.10$27.00$36.30 06/11$27.00–$38.40$27.00--
$185.00Jan 21$37.50$42.00$39.75$36.08 05/18$39.75–$50.75$37.50--
$220.00Jul 17$0.00$0.45$0.23$0.50 07/02$0.23–$6.20$0.23622
$220.00Aug 21$1.75$2.90$2.33$3.00 07/02$2.33–$8.80$2.33119
$220.00Sep 18$3.20$4.40$3.80$4.95 06/30$3.80–$12.00$3.80--
$220.00Oct 16$5.30$7.60$6.45$11.80 06/25$6.45–$13.70$6.45--
$220.00Dec 18$8.40$10.90$9.65$10.40 07/02$9.65–$17.35$9.65--
$220.00Jan 15$9.80$12.00$10.90$12.60 06/30$10.90–$18.55$10.90234
$220.00Mar 19$12.00$15.00$13.50$12.90 05/19$13.50–$21.30$12.90--
$220.00Jan 21$21.50$26.50$24.00$33.80 06/18$24.00–$32.75$24.00--
$180.00Jul 17$19.90$22.40$21.15$24.31 07/02$21.15–$34.80$21.15--
$180.00Sep 18$23.20$25.80$24.50$27.36 07/02$24.50–$37.30$24.50--
$180.00Dec 18$27.90$30.70$29.30$26.63 05/18$29.30–$40.90$27.90--
$180.00Jan 21$40.50$44.10$42.30$45.60 06/30$42.30–$53.75$42.30--
$175.00Jul 17$24.90$27.50$26.20$35.18 06/25$26.20–$39.80$26.20--
$175.00Jan 15$32.70$35.30$34.00$33.80 05/21$34.00–$45.85$33.80--
$230.00Jul 17$0.05$0.20$0.13$0.30 07/02$0.13–$3.20$0.13964
$230.00Aug 21$0.75$1.70$1.23$1.45 07/02$1.20–$5.85$1.23--
$230.00Sep 18$1.70$3.40$2.55$4.30 06/26$2.53–$8.40$2.55--
$230.00Oct 16$3.30$5.30$4.30$9.20 06/24$4.30–$9.65$4.30101
$230.00Dec 18$5.60$8.30$6.95$8.12 06/09$6.95–$13.65$6.95--
$230.00Jan 15$7.10$9.10$8.10$11.60 06/25$8.10–$14.30$8.10--
$230.00Mar 19$9.10$12.00$10.55$11.10 06/05$10.55–$17.25$10.55--
$230.00Jan 21$18.50$22.00$20.25$26.66 06/15$20.25–$28.50$20.25--
$170.00Dec 18$35.30$38.10$36.70$32.93 05/18$36.70–$48.90$35.30--
$170.00Jan 15$36.30$39.10$37.70$35.08 05/18$37.70–$49.70$36.30--
$165.00Jan 15$40.20$43.00$41.60$38.00 05/18$41.60–$53.85$40.20--
$240.00Jul 17$0.05$0.25$0.15$0.13 07/02$0.03–$1.90$0.13529
$240.00Aug 21$0.00$1.30$0.65$0.95 07/01$0.65–$3.50$0.65--
$240.00Sep 18$0.90$3.30$2.10$1.93 06/30$1.65–$5.70$1.93--
$240.00Oct 16$2.05$3.30$2.68$4.22 07/01$2.68–$6.90$2.68--
$240.00Dec 18$3.80$6.40$5.10$6.10 06/09$5.10–$10.40$5.10--
$240.00Jan 15$5.00$7.40$6.20$6.45 07/02$6.20–$11.50$6.20--
$240.00Jan 21$15.60$19.30$17.45$19.34 06/30$17.45–$24.65$17.45--
$155.00Jul 17$44.90$47.50$46.20$52.00 05/29$46.20–$59.35$46.20--
$250.00Jul 17$0.00$1.15$0.57$0.08 07/02$0.05–$1.33$0.08--
$250.00Aug 21$0.00$0.95$0.48$0.47 06/30$0.38–$2.42$0.47--
$250.00Sep 18$0.50$1.45$0.98$1.86 06/26$0.98–$3.90$0.98--
$250.00Oct 16$1.30$3.60$2.45$3.94 06/25$2.05–$4.95$2.45--
$250.00Dec 18$2.60$4.90$3.75$4.10 05/12$3.75–$7.85$3.75--
$250.00Jan 15$3.60$5.10$4.35$5.30 05/21$4.35–$9.00$4.35--
$250.00Mar 19$5.10$7.30$6.20$8.02 06/29$6.20–$11.15$6.20--
$150.00Dec 18$52.00$54.80$53.40$56.55 05/22$53.40–$66.35$53.40--
$145.00Dec 18$56.40$59.50$57.95$60.84 05/22$57.95–$70.90$57.95--
$260.00Jul 17$0.00$0.20$0.10$0.05 07/02$0.08–$1.20$0.05--
$260.00Aug 21$0.00$2.05$1.02$1.25 06/18$0.25–$1.78$1.02--
$260.00Dec 18$1.75$3.20$2.48$6.05 06/18$2.48–$6.00$2.48--
$260.00Jan 15$2.55$4.30$3.43$5.50 06/16$3.38–$6.85$3.43--
$260.00Mar 19$3.70$6.00$4.85$8.20 06/22$4.85–$8.85$4.85--
$260.00Jan 21$10.50$14.40$12.45$11.63 05/14$12.45–$18.75$11.63--
$270.00Jul 17$0.00$0.10$0.05$0.05 06/24$0.05–$1.27$0.05--
$270.00Sep 18$0.00$0.50$0.25$1.08 06/11$0.25–$2.03$0.25--
$270.00Dec 18$1.20$2.80$2.00$1.69 05/13$1.55–$4.65$1.69--
$270.00Jan 15$1.80$3.50$2.65$4.80 06/17$2.55–$5.20$2.65--
$270.00Mar 19$2.75$4.70$3.73$5.56 06/25$3.73–$7.00$3.73--
$130.00Jan 21$74.50$78.50$76.50$86.00 06/15$76.50–$89.25$76.50--
$280.00Sep 18$0.00$0.60$0.30$0.80 06/11$0.30–$1.80$0.30--
$280.00Jun 17$3.50$6.20$4.85$7.50 06/22$4.85–$7.55$4.85--
$120.00Jan 21$82.50$86.20$84.35--$84.35–$84.35—$82.503
$290.00Jul 17$0.00$1.00$0.50$0.02 06/22$0.05–$1.08$0.02--
$290.00Jan 15$0.95$1.55$1.25$1.95 05/26$1.25–$3.30$1.25--
$290.00Jan 21$5.50$9.00$7.25$8.80 06/30$7.25–$12.00$7.25--
$110.00Jan 21$91.00$94.70$92.85--$92.85–$92.85—$91.003
$105.00Jul 17$94.90$97.40$96.15$98.60 06/10$95.80–$109.10$96.15--
$300.00Sep 18$0.00$0.65$0.33$0.33 06/17$0.15–$1.38$0.33--
$95.00Sep 18$103.90$108.10$106.00$99.23 06/04$106.00–$118.95$103.90--
$310.00Jan 15$0.00$1.35$0.68$1.60 06/17$0.68–$2.00$0.68--
$320.00Dec 18$0.20$0.60$0.40$1.00 06/18$0.40–$1.90$0.40--
$320.00Jan 15$0.10$1.00$0.55$0.95 06/10$0.55–$1.85$0.55--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$3.60$5.10$4.35$3.10 07/02$1.67–$9.75$3.60727
$200.00Aug 21$7.60$8.70$8.15$6.90 07/02$4.80–$8.15$7.60--
$200.00Sep 18$9.30$11.30$10.30$9.20 07/01$6.95–$14.30$9.3055
$200.00Oct 16$12.20$13.40$12.80$8.80 06/25$9.45–$16.05$12.20--
$200.00Dec 18$14.90$16.10$15.50$12.07 06/22$12.25–$18.90$14.90--
$200.00Jan 15$16.50$18.00$17.25$15.92 07/02$13.40–$19.90$16.50--
$200.00Mar 19$17.70$20.20$18.95$15.90 06/22$15.75–$22.35$17.70--
$200.00Jan 21$25.50$29.30$27.40$26.05 06/15$24.00–$29.75$26.05--
$195.00Jul 17$1.75$2.45$2.10$3.00 07/02$0.85–$7.35$2.10--
$195.00Aug 21$5.20$6.30$5.75$4.87 07/02$3.65–$5.75$5.20--
$195.00Sep 18$6.70$8.70$7.70$5.49 06/25$5.45–$12.20$6.70--
$195.00Oct 16$9.60$10.90$10.25$9.20 06/16$7.75–$13.45$9.60--
$195.00Jan 15$14.10$15.60$14.85$11.90 06/17$11.65–$17.75$14.10--
$195.00Mar 19$15.40$18.40$16.90$14.09 06/23$13.80–$19.90$15.40--
$210.00Jul 17$9.80$12.10$10.95$10.80 07/02$4.50–$16.00$10.80--
$210.00Aug 21$13.30$14.50$13.90$12.50 07/01$8.70–$13.90$13.30--
$210.00Sep 18$14.50$16.90$15.70$13.10 06/29$10.70–$19.85$14.50--
$210.00Oct 16$17.00$19.60$18.30$18.50 07/02$13.10–$21.35$18.30--
$210.00Dec 18$20.10$22.10$21.10$17.24 06/26$16.65–$24.15$20.10--
$210.00Jan 15$21.60$23.80$22.70$19.30 06/12$17.75–$25.45$21.60--
$210.00Jan 21$31.50$34.50$33.00$33.00 07/02$28.50–$34.75$33.00--
$190.00Jul 17$0.85$1.35$1.10$1.00 07/02$0.55–$5.45$1.00455
$190.00Aug 21$3.60$4.50$4.05$3.49 07/02$2.55–$4.10$3.60--
$190.00Sep 18$5.00$6.80$5.90$5.20 07/02$4.00–$10.15$5.20--
$190.00Oct 16$7.60$9.20$8.40$7.70 06/16$6.15–$11.35$7.70--
$190.00Jan 15$12.10$13.30$12.70$11.50 06/15$9.90–$15.45$12.10--
$190.00Mar 19$13.30$15.60$14.45$15.00 06/11$11.90–$17.70$14.45--
$190.00Jan 21$21.00$25.50$23.25$27.65 06/04$19.75–$24.85$23.25--
$185.00Jul 17$0.35$1.00$0.68$0.60 06/30$0.23–$4.00$0.60--
$185.00Aug 21$2.30$2.95$2.63$2.55 07/02$1.68–$3.05$2.5520
$185.00Sep 18$3.70$5.60$4.65$3.90 06/29$3.22–$8.35$3.90--
$185.00Oct 16$6.10$7.70$6.90$6.20 06/16$5.05–$9.35$6.20--
$185.00Dec 18$8.20$10.30$9.25$13.57 06/05$7.50–$12.35$9.25--
$185.00Jan 15$10.10$11.70$10.90$8.80 06/17$8.40–$13.55$10.10--
$185.00Mar 19$11.40$13.60$12.50$10.72 06/29$10.35–$15.60$11.40--
$220.00Jul 17$19.10$21.80$20.45$18.90 07/01$10.15–$23.65$19.10--
$220.00Aug 21$20.40$23.10$21.75$18.90 07/01$14.00–$21.75$20.40--
$220.00Sep 18$21.40$24.30$22.85$16.68 06/25$15.55–$26.55$21.40--
$220.00Oct 16$24.10$26.50$25.30$20.60 06/25$18.40–$27.85$24.10--
$220.00Dec 18$26.90$28.90$27.90$22.82 06/12$21.65–$30.45$26.90--
$220.00Jan 15$28.20$30.20$29.20$27.68 07/02$22.80–$31.50$28.20--
$220.00Mar 19$29.20$32.10$30.65$29.53 07/02$25.15–$33.75$29.53--
$180.00Jul 17$0.05$0.85$0.45$0.30 07/02$0.15–$2.95$0.30676
$180.00Aug 21$1.70$2.20$1.95$1.67 07/02$1.27–$2.33$1.706
$180.00Sep 18$2.80$3.80$3.30$2.43 06/26$2.28–$6.40$2.80--
$180.00Oct 16$4.70$6.60$5.65$4.03 06/25$4.05–$7.80$4.70--
$180.00Dec 18$6.70$9.50$8.10$6.60 06/18$6.35–$10.70$6.70--
$180.00Jan 15$8.20$9.90$9.05$7.60 06/23$7.45–$11.70$8.2066
$180.00Mar 19$9.70$12.30$11.00$9.18 06/25$8.95–$13.70$9.70--
$175.00Jul 17$0.00$0.70$0.35$0.48 06/30$0.08–$2.28$0.35--
$175.00Aug 21$1.05$1.70$1.38$1.19 07/02$0.90–$1.98$1.19--
$175.00Sep 18$2.00$3.80$2.90$2.01 06/25$1.83–$5.10$2.01--
$175.00Oct 16$3.70$5.40$4.55$7.90 06/04$3.23–$6.40$4.55--
$175.00Dec 18$5.40$7.40$6.40$9.25 06/05$5.25–$8.90$6.40--
$175.00Jan 15$7.10$8.40$7.75$6.10 06/18$5.65–$10.00$7.10--
$175.00Jan 21$15.00$18.60$16.80$15.50 06/17$14.45–$18.75$15.50--
$230.00Jul 17$28.90$31.30$30.10$17.50 06/25$18.85–$32.05$28.90--
$230.00Aug 21$29.60$31.90$30.75$22.50 06/26$20.85–$30.75$29.60--
$230.00Sep 18$30.20$32.80$31.50$27.05 06/11$22.45–$34.35$30.20--
$230.00Jan 15$35.10$37.50$36.30$29.06 06/25$28.85–$38.65$35.10--
$230.00Mar 19$36.00$39.10$37.55$44.70 05/13$30.75–$40.40$37.55--
$170.00Jul 17$0.00$0.55$0.28$0.15 07/02$0.08–$1.53$0.15--
$170.00Aug 21$0.60$1.05$0.83$0.90 07/01$0.70–$1.85$0.83--
$170.00Sep 18$1.45$2.85$2.15$2.10 06/24$1.13–$4.20$2.10--
$170.00Oct 16$2.90$3.60$3.25$2.62 06/26$2.45–$5.15$2.90--
$170.00Dec 18$4.40$6.20$5.30$8.00 06/08$4.03–$7.65$5.30--
$170.00Jan 15$5.60$7.20$6.40$5.00 06/25$4.95–$8.60$5.60--
$170.00Mar 19$6.30$9.00$7.65$7.11 06/29$6.50–$10.35$7.11--
$170.00Jun 17$9.20$11.40$10.30$8.95 07/01$8.45–$10.75$9.20--
$165.00Jul 17$0.00$2.10$1.05$0.56 07/02$0.10–$1.33$0.56--
$165.00Aug 21$0.15$2.30$1.22$0.64 06/30$0.33–$1.53$0.64--
$165.00Sep 18$1.05$2.20$1.63$1.20 07/01$0.95–$3.43$1.20--
$165.00Oct 16$2.20$2.90$2.55$2.30 06/30$2.23–$4.13$2.30--
$165.00Dec 18$3.50$5.40$4.45$3.70 06/22$3.20–$6.25$3.70--
$165.00Jan 15$4.80$5.80$5.30$7.90 05/18$4.18–$7.35$5.30--
$165.00Mar 19$5.80$7.60$6.70$7.50 06/10$5.40–$8.90$6.70--
$165.00Jun 17$6.80$10.20$8.50$7.95 07/01$7.55–$9.25$7.95--
$240.00Jul 17$39.10$41.40$40.25$28.00 06/24$28.30–$41.30$39.10--
$160.00Jul 17$0.00$2.15$1.08$0.11 06/25$0.08–$1.43$0.11--
$160.00Sep 18$0.75$2.95$1.85$0.87 07/01$0.83–$2.63$0.87--
$160.00Oct 16$1.70$2.60$2.15$1.83 06/30$1.63–$3.33$1.83--
$160.00Dec 18$2.85$4.50$3.68$3.00 06/24$2.65–$5.30$3.00--
$160.00Jan 15$3.80$5.10$4.45$8.00 06/05$3.43–$6.25$4.45--
$160.00Mar 19$4.80$6.60$5.70$7.90 05/13$4.75–$7.70$5.70--
$155.00Jul 17$0.00$2.15$1.08$0.10 06/26$0.05–$1.38$0.10--
$155.00Sep 18$0.30$1.15$0.73$0.69 06/29$0.50–$2.17$0.69--
$155.00Dec 18$2.40$3.40$2.90$5.00 05/18$2.05–$4.50$2.90--
$155.00Jan 15$1.95$4.30$3.13$3.05 06/25$2.85–$5.05$3.05--
$250.00Jul 17$48.90$51.60$50.25$45.20 05/29$37.35–$50.85$48.90--
$250.00Jan 21$57.00$60.70$58.85$63.70 05/13$51.50–$60.75$58.85--
$150.00Jul 17$0.00$0.10$0.05$0.03 06/25$0.05–$1.18$0.03--
$150.00Aug 21$0.00$0.30$0.15$0.30 06/24$0.13–$1.23$0.15--
$150.00Sep 18$0.00$0.90$0.45$1.95 06/04$0.40–$1.80$0.45--
$150.00Dec 18$2.00$3.10$2.55$2.47 06/12$1.68–$3.70$2.47--
$150.00Jan 15$2.50$3.60$3.05$3.90 05/26$2.42–$4.30$3.05--
$150.00Mar 19$2.40$4.90$3.65$5.80 05/13$3.40–$5.70$3.65--
$150.00Jan 21$7.90$12.50$10.20$12.10 05/14$8.15–$11.00$10.20--
$260.00Jul 17$58.80$61.70$60.25$54.80 05/29$47.60–$60.25$58.80--
$260.00Jan 21$64.50$68.50$66.50$73.00 05/07$58.25–$68.25$66.50--

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 931
Total Puts 149
Put/Call Ratio 0.16
Net Difference 782

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,835
Total Puts 1,402
Average Put/Call Ratio 1.09
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