Tour v308
DRI
DARDEN RESTAURANTS I
$201.92 +0.41%
$202.15 (+0.11%)🌙
as of 07/09 06:23 PM
(7/8 18:24) ◀
|
Thursday, July 9, 2026 (6:23pm)
January 2026
|
▶ (7/10 18:24)
◀ 7/9 18:23 ▶

Option Volume

Detail
ℹ
Current (07/09) 710
Calls: 535 (75%)
Puts: 175 (25%)
Prior (07/08) 1,080
Calls: 931 (86%)
Puts: 149 (14%)
Current vs Prior -34.26%
Calls: -42.53% (Calls)
Puts: +17.45% (Puts)
Prior 7-Day Total 3,349
Calls: 2,099 (63%)
Puts: 1,250 (37%)
Prior 7-Day Average 478
Calls: 299 (63%)
Puts: 178 (37%)
Current vs Prior 7-Day Avg +48.40%
Calls: +78.42%
Puts: -2.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $1.18M
Calls: $1.15M (97%)
Puts: $30.5K (3%)
Prior (07/08) $342.6K
Calls: $280.5K (82%)
Puts: $62.1K (18%)
Current vs Prior +244.56%
Calls: +309.95%
Puts: -50.83%
Prior 7-Day Total $1.31M
Calls: $898.3K (69%)
Puts: $410.6K (31%)
Prior 7-Day Average $187.0K
Calls: $128.3K (69%)
Puts: $58.7K (31%)
Current vs Prior 7-Day Avg +531.36%
Calls: +796.19%
Puts: -47.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.33
Prior (07/08) 0.16
Current vs Prior +104.38%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg -68.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 3,661
Calls: 1,970 (54%)
Puts: 1,691 (46%)
Prior (07/08) 4,992
Calls: 2,987 (60%)
Puts: 2,005 (40%)
Current vs Prior -26.66%
Prior 7-Day Total 43,797
Calls: 23,605 (54%)
Puts: 20,192 (46%)
Prior 7-Day Average 6,256
Calls: 3,372 (54%)
Puts: 2,884 (46%)
Current vs Prior 7-Day Avg -41.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.83% | 10.70%6.83% | 10.70%
Prior 7.53% | 11.19%7.53% | 11.19%
Current vs Prior -9.28% | -4.39%-9.28% | -4.39%
Prior 7-Day Avg 7.60% | 11.15%7.23% | 11.04%
Current vs 7-Day Avg -10.08% | -4.04%-5.47% | -3.09%
Prior 7-Day Eod 7.53% | 11.19%-- | --
Current vs 7-Day Eod -9.28% | -4.39%-- | --
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 19.88% | 10.88%
Calls: 29.92% | 13.07%
Puts: 9.84% | 8.70%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($1.15M) vs puts ($30.5K). Massive premium surge with dollar volume up 245% vs prior. Dollar volume significantly above 7-day average (531% higher). Extreme bullish P/C ratio of 0.33 - heavy call buying (535 calls vs 175 puts).

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.4%, best 5.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 1746.2048.90$47.555.7%851.00--
$180.00Jul 1720.9022.90$21.909.1%371.00--
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. 10 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 1746.2048.90$47.555.7%851.00--
$180.00Jul 1720.9022.90$21.909.1%371.00--
$185.00Jul 1716.2018.90$17.5515.4%351.00--
$190.00Jul 1710.7013.90$12.3026.0%2100.87--
$195.00Jul 176.108.90$7.5037.3%1020.86--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2118.9021.80$20.3514.3%20.79--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 667, top 210)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1710.7013.90$12.3026.0%2100.87--
$195.00Jul 176.108.90$7.5037.3%1020.86--
$155.00Jul 1746.2048.90$47.555.7%851.00--
$180.00Jul 1720.9022.90$21.909.1%371.00--
$185.00Jul 1716.2018.90$17.5515.4%351.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 171.301.60$1.4520.7%910.27449
$190.00Jul 170.452.85$1.65145.5%580.21470
$160.00Aug 210.250.70$0.4893.7%70.0420
$200.00Jul 172.854.90$3.8852.8%40.49725
$155.00Jul 170.000.45$0.23195.7%30.02--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 42.8%, max 100.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Jul 17Aug 2145.1%28.6%57.5%2114
$220.00Jul 17Aug 2143.5%30.8%41.2%13795
$185.00Jul 17Aug 2137.8%30.9%22.4%36--
$200.00Jul 17Aug 2132.6%26.7%22.1%5161
$210.00Jul 17Aug 2134.4%30.4%12.9%4791
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 2179.2%39.4%100.9%1020

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 20.13, avg 7.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Jul 17$0.53$9.47$0.5317.87$210.53
$220.00$230.00Aug 21$1.06$8.94$1.068.43$221.06
$210.00$220.00Aug 21$2.32$7.68$2.323.31$212.32
$200.00$210.00Jul 17$3.02$6.98$3.022.31$203.02
$200.00$210.00Aug 21$3.80$6.20$3.801.63$203.80
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$160.00Jul 17$1.42$28.58$1.4220.13$188.58
$185.00$160.00Aug 21$2.15$22.85$2.1510.63$182.85
$200.00$195.00Jul 17$2.43$2.57$2.431.06$197.57
$220.00$185.00Aug 21$17.72$17.28$17.720.98$202.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 24.00, avg 3.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$195.00Jul 17$4.80$4.80$0.2024.00$194.80
$180.00$185.00Jul 17$4.35$4.35$0.656.69$184.35
$185.00$190.00Aug 21$4.15$4.15$0.854.88$189.15
$195.00$200.00Jul 17$3.55$3.55$1.452.45$198.55
$190.00$200.00Aug 21$6.85$6.85$3.152.17$196.85
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$185.00Aug 21$17.72$17.72$17.281.03$202.28
$200.00$195.00Jul 17$2.43$2.43$2.570.95$197.57
$185.00$160.00Aug 21$2.15$2.15$22.850.09$182.85
$190.00$160.00Jul 17$1.42$1.42$28.580.05$188.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.55, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 17Aug 21$1.9037.8%30.9%
$220.00Jul 17Aug 21$1.9343.5%30.8%
$190.00Jul 17Aug 21$3.0045.1%28.6%
$210.00Jul 17Aug 21$3.7234.4%30.4%
$200.00Jul 17Aug 21$4.5032.6%26.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$0.2579.2%39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.88% of stock, avg 10.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$3.95$3.88$7.83$192.17$207.833.88%
$195.00Jul 17$7.50$1.45$8.95$186.05$203.954.43%
$190.00Jul 17$12.30$1.65$13.95$176.05$203.956.91%
$185.00Aug 21$19.45$2.63$22.08$162.92$207.0810.94%
$220.00Aug 21$2.33$20.35$22.68$197.32$242.6811.23%
$155.00Jul 17$47.55$0.23$47.78$107.22$202.7823.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.92% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$195.00Jul 17$0.40$1.45$1.85$193.15$221.85
$220.00$190.00Jul 17$0.40$1.65$2.05$187.95$222.05
$210.00$195.00Jul 17$0.93$1.45$2.38$192.62$212.38
$210.00$190.00Jul 17$0.93$1.65$2.58$187.42$212.58
$230.00$185.00Aug 21$1.27$2.63$3.90$181.10$233.90
$220.00$200.00Jul 17$0.40$3.88$4.28$195.72$224.28
$210.00$200.00Jul 17$0.93$3.88$4.81$195.19$214.81
$220.00$185.00Aug 21$2.33$2.63$4.96$180.04$224.96
$210.00$185.00Aug 21$4.65$2.63$7.28$177.72$217.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.56, avg credit $4.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/185190/200Aug 21$9.00$16.000.56$176.00$199.00
195/200210/220Jul 17$2.96$7.040.42$197.04$212.96
160/185200/210Aug 21$5.95$19.050.31$179.05$205.95
160/185210/220Aug 21$4.47$20.530.22$180.53$214.47
160/190195/200Jul 17$4.97$25.030.20$185.03$199.97
160/190200/210Jul 17$4.44$25.560.17$185.56$204.44
160/185220/230Aug 21$3.21$21.790.15$181.79$223.21
160/190210/220Jul 17$1.95$28.050.07$188.05$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 10.11, cheapest $0.45)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Jul 17$0.45$4.5510.11
$210.00$220.00$230.00Aug 21$1.26$8.746.94
$200.00$210.00$220.00Aug 21$1.48$8.525.76
$200.00$210.00$220.00Jul 17$2.49$7.513.02
$190.00$195.00$200.00Jul 17$1.25$3.753.00
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Jul 17$2.63$2.370.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.01, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$0.01$9.99
$220.00$230.001:2Aug 21-$0.21$9.79
$200.00$210.001:2Aug 21-$0.85$9.15
$190.00$200.001:2Aug 21-$1.60$8.40
$195.00$200.001:2Jul 17-$0.40$4.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Jul 17-$0.23$4.77
$195.00$190.001:2Jul 17-$1.85$3.15
$190.00$160.001:2Jul 17$1.19$28.81
$185.00$160.001:2Aug 21$1.67$23.33
$220.00$185.001:2Aug 21$15.09$19.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.93%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$3.900.354.0%1.93%5.93%175
$220.00Aug 21$1.750.208.9%0.87%9.82%9175
$210.00Jul 17$0.750.174.0%0.37%4.37%3716
$230.00Aug 21$0.750.1213.9%0.37%14.28%5219
$220.00Jul 17$0.100.078.9%0.05%9.00%4620

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, 195 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 08-21 call last traded $5.82 on 07/02 (now $3.90/$5.40) — try a limit near $4.65. Also watch the $210.00 07-17 call last traded $2.32 on 07/02 (now $0.75/$1.10) — try a limit near $0.93; the $200.00 07-17 call last traded $5.20 on 07/02 (now $3.20/$4.70) — try a limit near $3.95. Most tradeable put: the $195.00 07-17 put last traded $3.00 on 07/02 (now $1.30/$1.60) — try a limit near $1.45.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$3.20$4.70$3.95$5.20 07/02$3.95–$17.20$3.95161
$200.00Aug 21$8.00$8.90$8.45$10.50 07/02$8.45–$19.70$8.45--
$200.00Sep 18$10.90$13.30$12.10$18.55 06/25$11.45–$22.40$12.10--
$200.00Oct 16$13.10$16.00$14.55$16.30 06/03$13.55–$24.05$14.55--
$200.00Dec 18$17.20$19.80$18.50$25.99 06/15$17.10–$27.45$18.50--
$200.00Jan 15$18.30$21.10$19.70$21.50 07/02$18.40–$28.65$19.70--
$200.00Mar 19$21.40$24.10$22.75$27.65 06/11$21.55–$31.25$22.75--
$200.00Jan 21$31.90$34.80$33.35$35.00 06/30$32.25–$42.25$33.35--
$195.00Jul 17$6.10$8.90$7.50$10.88 07/01$7.15–$21.30$7.50--
$195.00Aug 21$10.90$12.50$11.70$19.40 06/26$11.30–$23.00$11.70--
$195.00Sep 18$13.80$16.20$15.00$17.55 06/03$13.85–$25.70$15.00--
$195.00Oct 16$16.00$18.80$17.40$17.00 06/05$16.20–$27.40$17.00--
$195.00Dec 18$19.90$22.40$21.15$29.30 06/25$19.95–$30.50$21.15--
$195.00Jan 15$21.00$23.90$22.45$20.80 07/02$21.05–$31.70$21.00--
$195.00Mar 19$23.70$26.50$25.10$35.60 06/24$24.10–$34.15$25.10--
$195.00Jan 21$33.80$37.50$35.65$37.33 06/30$34.75–$45.00$35.65--
$210.00Jul 17$0.75$1.10$0.93$2.32 07/02$0.93–$10.75$0.93716
$210.00Aug 21$3.90$5.40$4.65$5.82 07/02$4.45–$13.75$4.6575
$210.00Sep 18$6.50$8.60$7.55$9.40 07/01$6.80–$16.65$7.55--
$210.00Oct 16$8.60$11.20$9.90$11.30 06/30$9.75–$18.10$9.90--
$210.00Dec 18$12.30$14.90$13.60$15.60 06/30$13.05–$21.95$13.60--
$210.00Jan 15$13.90$15.80$14.85$16.20 07/01$14.15–$23.00$14.85--
$210.00Mar 19$16.70$19.60$18.15$26.11 06/18$17.15–$25.90$18.15--
$210.00Jan 21$26.00$30.40$28.20$30.34 06/30$27.60–$37.15$28.20--
$190.00Jul 17$10.70$13.90$12.30$13.50 07/01$11.55–$25.45$12.30--
$190.00Sep 18$16.80$19.60$18.20$18.00 07/01$17.15–$29.25$18.00--
$190.00Oct 16$19.20$22.20$20.70$25.31 06/11$19.50–$30.90$20.70--
$190.00Jan 21$36.50$40.00$38.25$39.92 06/30$36.75–$47.75$38.25--
$190.00Aug 21$14.20$16.40$15.30--$14.70–$15.30$14.204
$185.00Jul 17$16.20$18.90$17.55$34.50 06/18$16.35–$30.05$17.55--
$185.00Dec 18$25.90$28.50$27.20$35.10 06/25$26.00–$37.35$27.20--
$185.00Jan 15$27.10$29.80$28.45$36.30 06/11$27.00–$38.40$28.45--
$185.00Jan 21$39.20$42.50$40.85$36.08 05/18$39.75–$50.75$39.20--
$220.00Jul 17$0.10$0.70$0.40$0.50 07/02$0.23–$6.20$0.40620
$220.00Aug 21$1.75$2.90$2.33$3.00 07/02$2.33–$8.80$2.33175
$220.00Sep 18$3.60$5.20$4.40$4.95 06/30$3.80–$12.00$4.40--
$220.00Oct 16$5.60$7.80$6.70$11.80 06/25$6.45–$13.70$6.70--
$220.00Dec 18$8.50$11.50$10.00$10.40 07/02$9.65–$17.35$10.00--
$220.00Jan 15$10.30$12.30$11.30$12.60 06/30$10.90–$18.55$11.30--
$220.00Mar 19$13.10$15.50$14.30$12.90 05/19$13.50–$21.30$13.10--
$220.00Jan 21$22.10$26.50$24.30$33.80 06/18$24.00–$32.75$24.30--
$180.00Jul 17$20.90$22.90$21.90$24.31 07/02$21.15–$34.80$21.90--
$180.00Sep 18$24.10$27.10$25.60$27.36 07/02$24.50–$37.30$25.60--
$180.00Dec 18$29.10$31.80$30.45$26.63 05/18$29.30–$40.90$29.10--
$180.00Jan 21$40.50$45.50$43.00$45.60 06/30$42.30–$53.75$43.00--
$175.00Jul 17$25.70$28.90$27.30$35.18 06/25$26.20–$39.80$27.30--
$175.00Jan 15$33.70$36.80$35.25$33.80 05/21$34.00–$45.85$33.80--
$230.00Jul 17$0.00$2.15$1.08$0.30 07/02$0.13–$3.20$0.30--
$230.00Aug 21$0.75$1.80$1.27$1.45 07/02$1.20–$5.85$1.27219
$230.00Sep 18$1.90$3.90$2.90$4.30 06/26$2.53–$8.40$2.90--
$230.00Oct 16$3.40$5.40$4.40$9.20 06/24$4.30–$9.65$4.40--
$230.00Dec 18$5.90$8.50$7.20$8.12 06/09$6.95–$13.65$7.20--
$230.00Jan 15$7.40$9.70$8.55$11.60 06/25$8.10–$14.30$8.55--
$230.00Mar 19$9.60$12.50$11.05$11.10 06/05$10.55–$17.25$11.05--
$230.00Jan 21$19.60$23.50$21.55$26.66 06/15$20.25–$28.50$21.55--
$170.00Dec 18$36.60$39.50$38.05$32.93 05/18$36.70–$48.90$36.60--
$170.00Jan 15$37.60$40.50$39.05$35.08 05/18$37.70–$49.70$37.60--
$165.00Jan 15$41.50$44.40$42.95$38.00 05/18$41.60–$53.85$41.50--
$240.00Jul 17$0.00$0.40$0.20$0.13 07/02$0.03–$1.90$0.13--
$240.00Aug 21$0.20$1.30$0.75$0.95 07/01$0.65–$3.50$0.75--
$240.00Sep 18$1.00$1.90$1.45$1.93 06/30$1.45–$5.70$1.45--
$240.00Oct 16$2.25$3.30$2.78$4.22 07/01$2.68–$6.90$2.78--
$240.00Dec 18$4.00$6.80$5.40$6.10 06/09$5.10–$10.40$5.40--
$240.00Jan 15$5.30$7.80$6.55$6.45 07/02$6.20–$11.50$6.45--
$240.00Jan 21$16.60$19.70$18.15$19.34 06/30$17.45–$24.65$18.15--
$155.00Jul 17$46.20$48.90$47.55$52.00 05/29$46.20–$59.35$47.55--
$250.00Jul 17$0.00$0.05$0.03$0.08 07/02$0.03–$1.33$0.03--
$250.00Aug 21$0.05$0.60$0.33$0.47 06/30$0.33–$2.42$0.33--
$250.00Sep 18$0.50$1.55$1.02$1.86 06/26$0.98–$3.90$1.02--
$250.00Oct 16$1.25$3.60$2.42$3.94 06/25$2.05–$4.95$2.42--
$250.00Dec 18$2.75$5.10$3.93$4.10 05/12$3.75–$7.85$3.93--
$250.00Jan 15$3.80$5.10$4.45$5.30 05/21$4.35–$9.00$4.45--
$250.00Mar 19$5.30$8.10$6.70$8.02 06/29$6.20–$11.15$6.70--
$150.00Dec 18$53.20$56.20$54.70$56.55 05/22$53.40–$66.35$54.70--
$145.00Dec 18$57.50$60.70$59.10$60.84 05/22$57.95–$70.90$59.10--
$260.00Jul 17$0.00$0.05$0.03$0.05 07/02$0.03–$1.20$0.03--
$260.00Aug 21$0.00$0.65$0.33$1.25 06/18$0.25–$1.78$0.33--
$260.00Dec 18$1.85$4.00$2.93$6.05 06/18$2.48–$6.00$2.93--
$260.00Jan 15$2.80$3.80$3.30$5.50 06/16$3.30–$6.85$3.30--
$260.00Mar 19$4.10$5.80$4.95$8.20 06/22$4.85–$8.85$4.95--
$260.00Jan 21$11.90$15.50$13.70$11.63 05/14$12.45–$18.75$11.90--
$270.00Jul 17$0.00$0.10$0.05$0.05 06/24$0.05–$1.27$0.05--
$270.00Sep 18$0.00$0.75$0.38$1.08 06/11$0.25–$2.03$0.38--
$270.00Dec 18$1.45$2.15$1.80$1.69 05/13$1.55–$4.65$1.69--
$270.00Jan 15$1.90$2.75$2.33$4.80 06/17$2.33–$5.20$2.33--
$270.00Mar 19$2.90$5.00$3.95$5.56 06/25$3.73–$7.00$3.95--
$130.00Jan 21$76.00$79.50$77.75$86.00 06/15$76.50–$89.25$77.75--
$280.00Sep 18$0.00$0.60$0.30$0.80 06/11$0.30–$1.80$0.30--
$280.00Jun 17$3.80$6.30$5.05$7.50 06/22$4.85–$7.55$5.05--
$290.00Jul 17$0.00$1.00$0.50$0.02 06/22$0.05–$1.08$0.02--
$290.00Jan 15$1.00$2.05$1.53$1.95 05/26$1.25–$3.30$1.53--
$290.00Jan 21$6.00$9.40$7.70$8.80 06/30$7.25–$12.00$7.70--
$105.00Jul 17$96.20$98.90$97.55$98.60 06/10$96.15–$109.10$97.55--
$300.00Sep 18$0.00$0.45$0.23$0.33 06/17$0.15–$1.38$0.23--
$95.00Sep 18$105.70$108.90$107.30$99.23 06/04$106.00–$118.95$105.70--
$310.00Jan 15$0.00$1.95$0.98$1.60 06/17$0.68–$2.00$0.98--
$320.00Dec 18$0.00$1.00$0.50$1.00 06/18$0.40–$1.90$0.50--
$320.00Jan 15$0.15$0.95$0.55$0.95 06/10$0.55–$1.85$0.55--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$2.85$4.90$3.88$3.10 07/02$1.67–$7.85$3.10725
$200.00Aug 21$6.50$7.60$7.05$6.90 07/02$4.80–$8.15$6.90--
$200.00Sep 18$8.30$10.40$9.35$9.20 07/01$6.95–$12.15$9.20--
$200.00Oct 16$11.30$13.10$12.20$8.80 06/25$9.45–$14.50$11.30--
$200.00Dec 18$13.50$16.30$14.90$12.07 06/22$12.25–$17.15$13.50--
$200.00Jan 15$15.50$17.60$16.55$15.92 07/02$13.40–$18.25$15.92--
$200.00Mar 19$17.20$19.90$18.55$15.90 06/22$15.75–$20.55$17.20--
$200.00Jan 21$25.50$28.70$27.10$26.05 06/15$24.00–$28.25$26.05--
$195.00Jul 17$1.30$1.60$1.45$3.00 07/02$0.85–$6.05$1.45449
$195.00Aug 21$4.60$5.60$5.10$4.87 07/02$3.65–$5.75$4.87--
$195.00Sep 18$6.20$8.30$7.25$5.49 06/25$5.45–$10.35$6.20--
$195.00Oct 16$9.10$11.10$10.10$9.20 06/16$7.75–$12.40$9.20--
$195.00Jan 15$13.20$15.40$14.30$11.90 06/17$11.65–$15.95$13.20--
$195.00Mar 19$14.90$17.60$16.25$14.09 06/23$13.80–$18.25$14.90--
$210.00Jul 17$8.30$11.40$9.85$10.80 07/02$4.50–$13.20$9.85--
$210.00Aug 21$12.40$13.90$13.15$12.50 07/01$8.70–$13.90$12.50--
$210.00Sep 18$13.30$15.50$14.40$13.10 06/29$10.70–$17.35$13.30--
$210.00Oct 16$16.20$18.50$17.35$18.50 07/02$13.10–$19.35$17.35--
$210.00Dec 18$18.90$21.50$20.20$17.24 06/26$16.65–$21.85$18.90--
$210.00Jan 15$20.80$22.80$21.80$19.30 06/12$17.75–$23.00$20.80--
$210.00Jan 21$30.70$34.50$32.60$33.00 07/02$28.50–$33.25$32.60--
$190.00Jul 17$0.45$2.85$1.65$1.00 07/02$0.55–$4.45$1.00470
$190.00Aug 21$3.10$3.90$3.50$3.49 07/02$2.55–$4.10$3.49--
$190.00Sep 18$4.60$6.60$5.60$5.20 07/02$4.00–$8.45$5.20--
$190.00Oct 16$7.20$9.20$8.20$7.70 06/16$6.15–$10.45$7.70--
$190.00Jan 15$11.20$13.20$12.20$11.50 06/15$9.90–$14.10$11.50--
$190.00Mar 19$12.80$15.50$14.15$15.00 06/11$11.90–$16.40$14.15--
$190.00Jan 21$20.50$24.60$22.55$27.65 06/04$19.75–$24.25$22.55--
$190.00Dec 18$9.80$11.70$10.75--$10.75–$10.75—$9.8027
$185.00Jul 17$0.10$0.70$0.40$0.60 06/30$0.23–$3.30$0.40--
$185.00Aug 21$2.15$3.10$2.63$2.55 07/02$1.68–$3.05$2.55--
$185.00Sep 18$3.40$5.40$4.40$3.90 06/29$3.22–$7.00$3.90--
$185.00Oct 16$5.70$7.60$6.65$6.20 06/16$5.05–$8.75$6.20--
$185.00Dec 18$8.30$10.20$9.25$13.57 06/05$7.50–$11.25$9.25--
$185.00Jan 15$9.40$11.60$10.50$8.80 06/17$8.40–$12.15$9.40--
$185.00Mar 19$11.00$13.60$12.30$10.72 06/29$10.35–$14.25$11.00--
$220.00Jul 17$17.70$20.80$19.25$18.90 07/01$10.15–$20.45$18.90--
$220.00Aug 21$18.90$21.80$20.35$18.90 07/01$14.00–$21.75$18.90--
$220.00Sep 18$20.20$23.30$21.75$16.68 06/25$15.55–$23.40$20.20--
$220.00Oct 16$22.50$25.60$24.05$20.60 06/25$18.40–$25.30$22.50--
$220.00Dec 18$25.00$28.10$26.55$22.82 06/12$21.65–$27.90$25.00--
$220.00Jan 15$26.30$29.00$27.65$27.68 07/02$22.80–$29.20$27.65--
$220.00Mar 19$28.20$31.20$29.70$29.53 07/02$25.15–$31.35$29.53--
$180.00Jul 17$0.05$0.45$0.25$0.30 07/02$0.15–$2.38$0.25--
$180.00Aug 21$1.45$2.00$1.73$1.67 07/02$1.27–$2.33$1.67--
$180.00Sep 18$2.50$3.90$3.20$2.43 06/26$2.28–$5.70$2.50--
$180.00Oct 16$4.40$6.00$5.20$4.03 06/25$4.05–$7.00$4.40--
$180.00Dec 18$6.30$9.00$7.65$6.60 06/18$6.35–$9.60$6.60--
$180.00Jan 15$7.80$9.60$8.70$7.60 06/23$7.45–$10.05$7.80--
$180.00Mar 19$9.30$12.00$10.65$9.18 06/25$8.95–$12.05$9.30--
$175.00Jul 17$0.05$0.85$0.45$0.48 06/30$0.08–$1.60$0.45--
$175.00Aug 21$1.00$1.70$1.35$1.19 07/02$0.90–$1.98$1.19--
$175.00Sep 18$1.80$3.20$2.50$2.01 06/25$1.83–$4.40$2.01--
$175.00Oct 16$3.40$5.00$4.20$7.90 06/04$3.23–$5.90$4.20--
$175.00Dec 18$5.30$7.80$6.55$9.25 06/05$5.25–$8.25$6.55--
$175.00Jan 15$6.50$8.80$7.65$6.10 06/18$5.65–$9.20$6.50--
$175.00Jan 21$15.30$18.10$16.70$15.50 06/17$14.45–$17.45$15.50--
$230.00Jul 17$27.70$31.00$29.35$17.50 06/25$18.85–$30.10$27.70--
$230.00Aug 21$28.00$31.20$29.60$22.50 06/26$20.85–$30.75$28.00--
$230.00Sep 18$28.70$31.70$30.20$27.05 06/11$22.45–$31.50$28.70--
$230.00Jan 15$33.70$36.20$34.95$29.06 06/25$28.85–$36.30$33.70--
$230.00Mar 19$35.00$38.20$36.60$44.70 05/13$30.75–$37.55$36.60--
$170.00Jul 17$0.00$1.20$0.60$0.15 07/02$0.08–$1.25$0.15--
$170.00Aug 21$0.65$3.00$1.83$0.90 07/01$0.70–$1.85$0.90--
$170.00Sep 18$1.30$2.90$2.10$2.10 06/24$1.13–$3.55$2.10--
$170.00Oct 16$2.65$4.00$3.33$2.62 06/26$2.45–$4.70$2.65--
$170.00Dec 18$4.10$6.60$5.35$8.00 06/08$4.03–$7.05$5.35--
$170.00Jan 15$5.30$7.50$6.40$5.00 06/25$4.95–$7.90$5.30--
$170.00Mar 19$6.40$9.20$7.80$7.11 06/29$6.50–$8.75$7.11--
$170.00Jun 17$9.00$11.10$10.05$8.95 07/01$8.45–$10.75$9.00--
$165.00Jul 17$0.00$1.15$0.57$0.56 07/02$0.10–$1.33$0.56--
$165.00Aug 21$0.05$1.25$0.65$0.64 06/30$0.33–$1.53$0.64--
$165.00Sep 18$0.95$2.35$1.65$1.20 07/01$0.95–$2.83$1.20--
$165.00Oct 16$2.05$2.85$2.45$2.30 06/30$2.23–$3.70$2.30--
$165.00Dec 18$3.30$5.60$4.45$3.70 06/22$3.20–$6.10$3.70--
$165.00Jan 15$3.90$6.40$5.15$7.90 05/18$4.18–$6.65$5.15--
$165.00Mar 19$5.50$8.00$6.75$7.50 06/10$5.40–$7.60$6.75--
$165.00Jun 17$7.60$10.70$9.15$7.95 07/01$7.55–$9.25$7.95--
$240.00Jul 17$37.70$40.80$39.25$28.00 06/24$28.30–$40.25$37.70--
$160.00Jul 17$0.00$0.45$0.23$0.11 06/25$0.08–$1.25$0.11--
$160.00Sep 18$0.65$1.60$1.13$0.87 07/01$0.83–$2.23$0.87--
$160.00Oct 16$1.55$3.20$2.38$1.83 06/30$1.63–$3.05$1.83--
$160.00Dec 18$2.80$4.00$3.40$3.00 06/24$2.65–$4.75$3.00--
$160.00Jan 15$3.50$5.40$4.45$8.00 06/05$3.43–$5.55$4.45--
$160.00Mar 19$5.00$6.30$5.65$7.90 05/13$4.75–$7.20$5.65--
$160.00Aug 21$0.25$0.70$0.48--$0.48–$0.48—$0.2520
$155.00Jul 17$0.00$0.45$0.23$0.10 06/26$0.05–$1.20$0.10--
$155.00Sep 18$0.20$1.45$0.83$0.69 06/29$0.50–$1.85$0.69--
$155.00Dec 18$2.05$4.10$3.08$5.00 05/18$2.05–$4.25$3.08--
$155.00Jan 15$2.00$4.50$3.25$3.05 06/25$2.85–$4.70$3.05--
$250.00Jul 17$47.70$51.00$49.35$45.20 05/29$37.35–$50.25$47.70--
$250.00Jan 21$56.00$60.00$58.00$63.70 05/13$51.50–$58.85$58.00--
$150.00Jul 17$0.00$0.10$0.05$0.03 06/25$0.05–$1.18$0.03--
$150.00Aug 21$0.00$0.55$0.28$0.30 06/24$0.13–$1.23$0.28--
$150.00Sep 18$0.00$2.60$1.30$1.95 06/04$0.40–$1.70$1.30--
$150.00Dec 18$2.10$3.90$3.00$2.47 06/12$1.68–$3.70$2.47--
$150.00Jan 15$2.30$4.10$3.20$3.90 05/26$2.42–$4.10$3.20--
$150.00Mar 19$3.00$5.20$4.10$5.80 05/13$3.40–$5.10$4.10--
$150.00Jan 21$7.80$11.30$9.55$12.10 05/14$8.15–$10.25$9.55--
$260.00Jul 17$57.70$60.90$59.30$54.80 05/29$47.60–$60.25$57.70--

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 535
Total Puts 175
Put/Call Ratio 0.33
Net Difference 360

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,099
Total Puts 1,250
Average Put/Call Ratio 1.05
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