Tour v309
DRI
DARDEN RESTAURANTS I
$204.25 +1.97%
$204.00 (-0.12%)🌙
as of 07/10 06:24 PM
(7/9 18:23) ◀
|
Friday, July 10, 2026 (6:24pm)
January 2026
|
▶ (7/13 18:24)
◀ 7/10 18:24 ▶

Option Volume

Detail
ℹ
Current (07/10) 837
Calls: 608 (73%)
Puts: 229 (27%)
Prior (07/09) 710
Calls: 535 (75%)
Puts: 175 (25%)
Current vs Prior +17.89%
Calls: +13.64% (Calls)
Puts: +30.86% (Puts)
Prior 7-Day Total 3,626
Calls: 2,360 (65%)
Puts: 1,266 (35%)
Prior 7-Day Average 518
Calls: 337 (65%)
Puts: 180 (35%)
Current vs Prior 7-Day Avg +61.58%
Calls: +80.34%
Puts: +26.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $407.9K
Calls: $300.4K (74%)
Puts: $107.5K (26%)
Prior (07/09) $1.18M
Calls: $1.15M (97%)
Puts: $30.5K (3%)
Current vs Prior -65.45%
Calls: -73.88%
Puts: +252.03%
Prior 7-Day Total $2.33M
Calls: $1.95M (83%)
Puts: $387.3K (17%)
Prior 7-Day Average $333.2K
Calls: $277.9K (83%)
Puts: $55.3K (17%)
Current vs Prior 7-Day Avg +22.41%
Calls: +8.09%
Puts: +94.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.38
Prior (07/09) 0.33
Current vs Prior +15.15%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -62.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 4,857
Calls: 2,491 (51%)
Puts: 2,366 (49%)
Prior (07/09) 3,661
Calls: 1,970 (54%)
Puts: 1,691 (46%)
Current vs Prior +32.67%
Prior 7-Day Total 41,076
Calls: 21,477 (52%)
Puts: 19,599 (48%)
Prior 7-Day Average 5,868
Calls: 3,068 (52%)
Puts: 2,799 (48%)
Current vs Prior 7-Day Avg -17.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.10% | 10.53%6.10% | 10.53%
Prior 6.83% | 10.70%6.83% | 10.70%
Current vs Prior -10.81% | -1.60%-10.81% | -1.60%
Prior 7-Day Avg 7.43% | 11.06%7.13% | 10.95%
Current vs 7-Day Avg -18.01% | -4.86%-14.52% | -3.90%
Prior 7-Day Eod 6.83% | 10.70%-- | --
Current vs 7-Day Eod -10.81% | -1.60%-- | --
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

Moderately bullish flow with 74% call dollar volume ($300.4K). Light premium activity with dollar volume down 65% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (608 calls vs 229 puts). Rising open interest (up 33%) indicates new positions being established.

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 NEUTRAL
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 9.1%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2125.2027.60$26.409.1%10.90--
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 0.73, highest 0.90)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2125.2027.60$26.409.1%10.90--
$195.00Aug 2113.4015.20$14.3012.6%40.723
$200.00Jul 174.406.80$5.6042.9%1200.69--
$200.00Aug 2110.1011.90$11.0016.4%1180.6214
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 648, top 200)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 210.250.95$0.60116.7%2000.0730
$200.00Jul 174.406.80$5.6042.9%1200.69--
$200.00Aug 2110.1011.90$11.0016.4%1180.6214
$220.00Jul 170.000.70$0.35200.0%390.07618
$210.00Jul 170.751.85$1.3084.6%180.25717
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 214.605.80$5.2023.1%530.3820
$190.00Jul 170.200.90$0.55127.3%390.10525
$175.00Jul 170.000.35$0.18194.4%120.03--
$200.00Jul 171.002.60$1.8088.9%110.32725
$195.00Jul 170.551.55$1.0595.2%50.18539

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 34.3%, max 78.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 2153.7%30.2%78.0%20430
$220.00Jul 17Aug 2138.2%28.3%34.8%44800
$200.00Jul 17Aug 2129.9%27.1%10.4%23814
$210.00Jul 17Aug 2131.9%29.2%9.2%21717
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Aug 2158.5%35.9%62.9%13172
$200.00Jul 17Aug 2129.9%27.1%10.4%64745

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 73.07, avg 11.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$240.00Jul 17$0.27$19.73$0.2773.07$220.27
$230.00$240.00Aug 21$0.58$9.42$0.5816.24$230.58
$210.00$220.00Jul 17$0.95$9.05$0.959.53$210.95
$220.00$230.00Aug 21$1.54$8.46$1.545.49$221.54
$210.00$220.00Aug 21$3.18$6.82$3.182.14$213.18
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$185.00Jul 17$0.40$4.60$0.4011.50$189.60
$195.00$190.00Jul 17$0.50$4.50$0.509.00$194.50
$200.00$195.00Jul 17$0.75$4.25$0.755.67$199.25
$200.00$175.00Aug 21$4.15$20.85$4.155.02$195.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 4.17, avg 0.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$195.00Aug 21$12.10$12.10$2.904.17$192.10
$195.00$200.00Aug 21$3.30$3.30$1.701.94$198.30
$200.00$210.00Aug 21$5.10$5.10$4.901.04$205.10
$200.00$210.00Jul 17$4.30$4.30$5.700.75$204.30
$210.00$220.00Aug 21$3.18$3.18$6.820.47$213.18
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$175.00Aug 21$4.15$4.15$20.850.20$195.85
$200.00$195.00Jul 17$0.75$0.75$4.250.18$199.25
$195.00$190.00Jul 17$0.50$0.50$4.500.11$194.50
$190.00$185.00Jul 17$0.40$0.40$4.600.09$189.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.86, cheapest $0.52)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 17Aug 21$0.5253.7%30.2%
$220.00Jul 17Aug 21$2.3738.2%28.3%
$210.00Jul 17Aug 21$4.6031.9%29.2%
$200.00Jul 17Aug 21$5.4029.9%27.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$0.8758.5%35.9%
$200.00Jul 17Aug 21$3.4029.9%27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.62% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$5.60$1.80$7.40$192.60$207.403.62%
$200.00Aug 21$11.00$5.20$16.20$183.80$216.207.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.44% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$190.00Jul 17$0.35$0.55$0.90$189.10$220.90
$220.00$170.00Jul 17$0.35$1.00$1.35$168.65$221.35
$220.00$195.00Jul 17$0.35$1.05$1.40$193.60$221.40
$240.00$175.00Aug 21$0.60$1.05$1.65$173.35$241.65
$210.00$190.00Jul 17$1.30$0.55$1.85$188.15$211.85
$220.00$200.00Jul 17$0.35$1.80$2.15$197.85$222.15
$230.00$175.00Aug 21$1.18$1.05$2.23$172.77$232.23
$210.00$170.00Jul 17$1.30$1.00$2.30$167.70$212.30
$210.00$195.00Jul 17$1.30$1.05$2.35$192.65$212.35
$210.00$200.00Jul 17$1.30$1.80$3.10$196.90$213.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.92, avg credit $3.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/195200/210Jul 17$4.80$5.200.92$190.20$204.80
185/190200/210Jul 17$4.70$5.300.89$185.30$204.70
175/200210/220Aug 21$7.33$17.670.41$192.67$217.33
175/200220/230Aug 21$5.69$19.310.29$194.31$225.69
175/200230/240Aug 21$4.73$20.270.23$195.27$234.73
195/200210/220Jul 17$1.70$8.300.20$198.30$211.70
190/195210/220Jul 17$1.45$8.550.17$193.55$211.45
185/190210/220Jul 17$1.35$8.650.16$188.65$211.35
195/200220/240Jul 17$1.02$18.980.05$198.98$221.02
190/195220/240Jul 17$0.77$19.230.04$194.23$220.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 49.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.96$9.049.42
$210.00$220.00$230.00Aug 21$1.64$8.365.10
$200.00$210.00$220.00Aug 21$1.92$8.084.21
$200.00$210.00$220.00Jul 17$3.35$6.651.99
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Jul 17$0.10$4.9049.00
$175.00$180.00$185.00Jul 17$0.13$4.8737.46
$190.00$195.00$200.00Jul 17$0.25$4.7519.00
$180.00$185.00$190.00Jul 17$0.35$4.6513.29
$170.00$175.00$180.00Jul 17$0.74$4.265.76

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 $-2.20, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$195.001:2Aug 21-$2.20$12.80
$230.00$240.001:2Aug 21-$0.02$9.98
$200.00$210.001:2Aug 21-$0.80$9.20
$220.00$240.001:2Jul 17$0.19$19.81
$220.00$230.001:2Aug 21$0.36$9.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Jul 17-$0.05$4.95
$195.00$190.001:2Jul 17-$0.05$4.95
$180.00$175.001:2Jul 17-$0.26$4.74
$200.00$195.001:2Jul 17-$0.30$4.70
$175.00$170.001:2Jul 17-$1.82$3.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.50%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$5.100.422.8%2.50%5.31%3--
$220.00Aug 21$2.050.257.7%1.00%8.71%5182
$230.00Aug 21$0.900.1212.6%0.44%13.05%10--
$210.00Jul 17$0.750.252.8%0.37%3.18%18717
$240.00Aug 21$0.250.0717.5%0.12%17.63%20030

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. 196 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 $195.00 08-21 call last traded $19.40 on 06/26 (now $13.40/$15.20) — try a limit near $14.30. Also watch the $200.00 09-18 call last traded $18.55 on 06/25 (now $12.90/$14.70) — try a limit near $13.80; the $200.00 08-21 call last traded $10.50 on 07/02 (now $10.10/$11.90) — try a limit near $10.50. Most tradeable put: the $200.00 10-16 put last traded $8.80 on 06/25 (now $9.30/$11.10) — try a limit near $9.30.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$4.40$6.80$5.60$5.20 07/02$3.95–$17.20$5.20--
$200.00Aug 21$10.10$11.90$11.00$10.50 07/02$8.45–$19.70$10.5014
$200.00Sep 18$12.90$14.70$13.80$18.55 06/25$11.45–$22.40$13.8037
$200.00Oct 16$14.80$17.50$16.15$16.30 06/03$13.55–$24.05$16.1525
$200.00Dec 18$18.80$21.70$20.25$25.99 06/15$17.10–$27.45$20.25--
$200.00Jan 15$20.20$23.10$21.65$21.50 07/02$18.40–$28.65$21.50--
$200.00Mar 19$23.00$26.00$24.50$27.65 06/11$21.55–$31.25$24.50--
$200.00Jan 21$34.20$37.50$35.85$35.00 06/30$32.25–$42.25$35.00--
$210.00Jul 17$0.75$1.85$1.30$2.32 07/02$0.93–$10.75$1.30717
$210.00Aug 21$5.10$6.70$5.90$5.82 07/02$4.45–$13.75$5.82--
$210.00Sep 18$7.70$9.60$8.65$9.40 07/01$6.80–$16.65$8.65--
$210.00Oct 16$9.50$11.60$10.55$11.30 06/30$9.75–$18.10$10.55195
$210.00Dec 18$14.70$16.70$15.70$15.60 06/30$13.05–$21.95$15.60--
$210.00Jan 15$14.90$17.90$16.40$16.20 07/01$14.15–$23.00$16.20--
$210.00Mar 19$18.10$21.10$19.60$26.11 06/18$17.15–$25.90$19.60--
$210.00Jan 21$29.50$32.30$30.90$30.34 06/30$27.60–$37.15$30.34--
$195.00Jul 17$8.50$11.40$9.95$10.88 07/01$7.15–$21.30$9.95--
$195.00Aug 21$13.40$15.20$14.30$19.40 06/26$11.30–$23.00$14.303
$195.00Sep 18$16.00$17.80$16.90$17.55 06/03$13.85–$25.70$16.90--
$195.00Oct 16$18.20$20.40$19.30$17.00 06/05$16.20–$27.40$18.20--
$195.00Dec 18$21.70$24.40$23.05$29.30 06/25$19.95–$30.50$23.05--
$195.00Jan 15$23.30$25.70$24.50$20.80 07/02$21.05–$31.70$23.30--
$195.00Mar 19$25.90$28.70$27.30$35.60 06/24$24.10–$34.15$27.30--
$195.00Jan 21$36.80$39.40$38.10$37.33 06/30$34.75–$45.00$37.33--
$190.00Jul 17$13.40$15.70$14.55$13.50 07/01$11.55–$25.45$13.50--
$190.00Sep 18$19.00$21.30$20.15$18.00 07/01$17.15–$29.25$19.00--
$190.00Oct 16$21.40$23.70$22.55$25.31 06/11$19.50–$30.90$22.55--
$190.00Jan 21$38.70$42.50$40.60$39.92 06/30$36.75–$47.75$39.92--
$220.00Jul 17$0.00$0.70$0.35$0.50 07/02$0.23–$6.20$0.35618
$220.00Aug 21$2.05$3.40$2.72$3.00 07/02$2.33–$8.80$2.72182
$220.00Sep 18$4.40$5.80$5.10$4.95 06/30$3.80–$12.00$4.9562
$220.00Oct 16$6.30$8.80$7.55$11.80 06/25$6.45–$13.70$7.55--
$220.00Dec 18$10.60$12.70$11.65$10.40 07/02$9.65–$17.35$10.60--
$220.00Jan 15$10.80$13.90$12.35$12.60 06/30$10.90–$18.55$12.35--
$220.00Mar 19$13.90$17.10$15.50$12.90 05/19$13.50–$21.30$13.90--
$220.00Jan 21$25.50$28.20$26.85$33.80 06/18$24.00–$32.75$26.85--
$185.00Jul 17$18.20$20.70$19.45$34.50 06/18$16.35–$30.05$19.45--
$185.00Dec 18$27.90$30.80$29.35$35.10 06/25$26.00–$37.35$29.35--
$185.00Jan 15$29.40$32.00$30.70$36.30 06/11$27.00–$38.40$30.70--
$185.00Jan 21$41.50$45.50$43.50$36.08 05/18$39.75–$50.75$41.50--
$180.00Jul 17$23.10$25.60$24.35$24.31 07/02$21.15–$34.80$24.31--
$180.00Sep 18$26.80$29.20$28.00$27.36 07/02$24.50–$37.30$27.36--
$180.00Dec 18$31.40$34.50$32.95$26.63 05/18$29.30–$40.90$31.40--
$180.00Jan 21$44.50$48.00$46.25$45.60 06/30$42.30–$53.75$45.60--
$230.00Jul 17$0.00$1.75$0.88$0.30 07/02$0.13–$3.20$0.30--
$230.00Aug 21$0.90$1.45$1.18$1.45 07/02$1.18–$5.85$1.18--
$230.00Sep 18$2.15$3.50$2.83$4.30 06/26$2.53–$8.40$2.83--
$230.00Oct 16$3.50$6.30$4.90$9.20 06/24$4.30–$9.65$4.90--
$230.00Dec 18$6.50$9.60$8.05$8.12 06/09$6.95–$13.65$8.05--
$230.00Jan 15$7.60$10.70$9.15$11.60 06/25$8.10–$14.30$9.15--
$230.00Mar 19$10.60$13.70$12.15$11.10 06/05$10.55–$17.25$11.10--
$230.00Jan 21$21.10$25.00$23.05$26.66 06/15$20.25–$28.50$23.05--
$175.00Jul 17$27.80$30.50$29.15$35.18 06/25$26.20–$39.80$29.15--
$175.00Jan 15$36.70$39.70$38.20$33.80 05/21$34.00–$45.85$36.70--
$170.00Dec 18$39.30$41.90$40.60$32.93 05/18$36.70–$48.90$39.30--
$170.00Jan 15$40.00$43.20$41.60$35.08 05/18$37.70–$49.70$40.00--
$240.00Jul 17$0.00$0.15$0.08$0.13 07/02$0.03–$1.90$0.08--
$240.00Aug 21$0.25$0.95$0.60$0.95 07/01$0.60–$3.50$0.6030
$240.00Sep 18$0.55$2.15$1.35$1.93 06/30$1.35–$5.70$1.35--
$240.00Oct 16$1.65$4.20$2.93$4.22 07/01$2.68–$6.90$2.93--
$240.00Dec 18$4.50$7.30$5.90$6.10 06/09$5.10–$10.40$5.90--
$240.00Jan 15$5.00$8.40$6.70$6.45 07/02$6.20–$11.50$6.45--
$240.00Jan 21$17.00$22.00$19.50$19.34 06/30$17.45–$24.65$19.3425
$165.00Jan 15$44.80$47.20$46.00$38.00 05/18$41.60–$53.85$44.80--
$250.00Jul 17$0.00$0.05$0.03$0.08 07/02$0.03–$1.33$0.03522
$250.00Aug 21$0.20$0.50$0.35$0.47 06/30$0.33–$2.42$0.35--
$250.00Sep 18$0.20$1.35$0.78$1.86 06/26$0.78–$3.90$0.78--
$250.00Oct 16$0.70$3.80$2.25$3.94 06/25$2.05–$4.95$2.25--
$250.00Dec 18$3.40$5.30$4.35$4.10 05/12$3.75–$7.85$4.10--
$250.00Jan 15$3.20$6.60$4.90$5.30 05/21$4.35–$9.00$4.90--
$250.00Mar 19$5.90$8.90$7.40$8.02 06/29$6.20–$11.15$7.40--
$155.00Jul 17$47.90$50.50$49.20$52.00 05/29$46.20–$59.35$49.20--
$150.00Dec 18$56.10$59.20$57.65$56.55 05/22$53.40–$66.35$56.55--
$260.00Jul 17$0.00$1.30$0.65$0.05 07/02$0.03–$1.20$0.05--
$260.00Aug 21$0.00$0.50$0.25$1.25 06/18$0.25–$1.78$0.25--
$260.00Dec 18$2.50$3.60$3.05$6.05 06/18$2.48–$6.00$3.05--
$260.00Jan 15$2.40$5.00$3.70$5.50 06/16$3.30–$6.85$3.70--
$260.00Mar 19$4.30$7.10$5.70$8.20 06/22$4.85–$8.85$5.70--
$260.00Jan 21$12.00$15.90$13.95$11.63 05/14$12.45–$18.75$12.00--
$145.00Dec 18$60.70$63.80$62.25$60.84 05/22$57.95–$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$0.05$0.60$0.33$1.08 06/11$0.25–$2.03$0.33--
$270.00Dec 18$1.60$3.60$2.60$1.69 05/13$1.55–$4.65$1.69--
$270.00Jan 15$2.05$3.70$2.88$4.80 06/17$2.33–$5.20$2.88--
$270.00Mar 19$2.65$5.80$4.22$5.56 06/25$3.73–$7.00$4.22--
$130.00Jan 21$79.50$82.50$81.00$86.00 06/15$76.50–$89.25$81.00--
$280.00Sep 18$0.00$0.60$0.30$0.80 06/11$0.30–$1.80$0.30--
$280.00Jun 17$3.50$6.90$5.20$7.50 06/22$4.85–$7.55$5.20--
$290.00Jul 17$0.00$1.00$0.50$0.02 06/22$0.05–$1.08$0.02--
$290.00Jan 15$0.45$2.60$1.53$1.95 05/26$1.25–$3.30$1.53--
$290.00Jan 21$6.70$9.70$8.20$8.80 06/30$7.25–$12.00$8.2019
$300.00Sep 18$0.00$0.65$0.33$0.33 06/17$0.15–$1.38$0.33--
$105.00Jul 17$97.50$100.50$99.00$98.60 06/10$96.15–$109.10$98.60--
$310.00Jan 15$0.10$2.50$1.30$1.60 06/17$0.68–$2.00$1.30--
$95.00Sep 18$108.70$111.40$110.05$99.23 06/04$106.00–$118.95$108.70--
$320.00Dec 18$0.05$2.60$1.33$1.00 06/18$0.40–$1.90$1.00--
$320.00Jan 15$0.15$1.40$0.77$0.95 06/10$0.55–$1.85$0.77--
$320.00Jan 21$4.20$6.90$5.55--$5.55–$5.55—$4.2042
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$1.00$2.60$1.80$3.10 07/02$1.67–$5.85$1.80725
$200.00Aug 21$4.60$5.80$5.20$6.90 07/02$4.80–$8.15$5.2020
$200.00Sep 18$6.60$9.10$7.85$9.20 07/01$6.95–$10.50$7.85--
$200.00Oct 16$9.30$11.10$10.20$8.80 06/25$9.45–$12.80$9.3078
$200.00Dec 18$12.40$15.00$13.70$12.07 06/22$12.25–$15.50$12.40--
$200.00Jan 15$13.80$16.40$15.10$15.92 07/02$13.40–$17.25$15.10--
$200.00Mar 19$16.20$19.30$17.75$15.90 06/22$15.75–$18.95$16.20--
$200.00Jan 21$24.30$28.00$26.15$26.05 06/15$24.00–$27.45$26.05--
$210.00Jul 17$5.60$8.10$6.85$10.80 07/02$4.50–$10.95$6.85--
$210.00Aug 21$9.30$11.70$10.50$12.50 07/01$8.70–$13.90$10.50--
$210.00Sep 18$11.30$13.50$12.40$13.10 06/29$10.70–$15.70$12.40--
$210.00Oct 16$14.20$16.40$15.30$18.50 07/02$13.10–$18.30$15.30--
$210.00Dec 18$17.40$19.80$18.60$17.24 06/26$16.65–$21.10$17.40--
$210.00Jan 15$18.80$21.80$20.30$19.30 06/12$17.75–$22.70$19.30--
$210.00Jan 21$28.90$32.50$30.70$33.00 07/02$28.50–$33.00$30.70--
$195.00Jul 17$0.55$1.55$1.05$3.00 07/02$0.85–$4.40$1.05539
$195.00Aug 21$3.10$4.10$3.60$4.87 07/02$3.60–$5.75$3.60--
$195.00Sep 18$4.90$6.10$5.50$5.49 06/25$5.45–$8.60$5.49--
$195.00Oct 16$7.60$9.30$8.45$9.20 06/16$7.75–$10.45$8.45--
$195.00Jan 15$11.80$14.00$12.90$11.90 06/17$11.65–$14.85$11.90--
$195.00Mar 19$14.00$17.10$15.55$14.09 06/23$13.80–$16.90$14.09--
$190.00Jul 17$0.20$0.90$0.55$1.00 07/02$0.55–$2.90$0.55525
$190.00Aug 21$2.25$4.20$3.23$3.49 07/02$2.55–$4.10$3.23--
$190.00Sep 18$3.50$5.90$4.70$5.20 07/02$4.00–$7.05$4.70307
$190.00Oct 16$6.00$8.20$7.10$7.70 06/16$6.15–$8.80$7.10--
$190.00Jan 15$10.20$12.70$11.45$11.50 06/15$9.90–$12.70$11.45--
$190.00Mar 19$12.00$15.10$13.55$15.00 06/11$11.90–$14.50$13.55--
$190.00Jan 21$19.50$24.00$21.75$27.65 06/04$19.75–$23.25$21.75--
$220.00Jul 17$14.10$16.90$15.50$18.90 07/01$10.15–$20.45$15.50--
$220.00Aug 21$15.60$19.00$17.30$18.90 07/01$14.00–$21.75$17.30--
$220.00Sep 18$17.80$20.50$19.15$16.68 06/25$15.55–$22.85$17.80--
$220.00Oct 16$20.50$22.60$21.55$20.60 06/25$18.40–$25.30$20.60--
$220.00Dec 18$23.50$25.70$24.60$22.82 06/12$21.65–$27.90$23.50--
$220.00Jan 15$24.70$27.60$26.15$27.68 07/02$22.80–$29.20$26.15--
$220.00Mar 19$26.80$29.40$28.10$29.53 07/02$25.15–$30.65$28.10--
$185.00Jul 17$0.00$0.30$0.15$0.60 06/30$0.15–$2.38$0.15--
$185.00Aug 21$1.20$2.15$1.67$2.55 07/02$1.67–$3.05$1.67--
$185.00Sep 18$2.70$3.60$3.15$3.90 06/29$3.15–$5.55$3.15--
$185.00Oct 16$4.70$6.20$5.45$6.20 06/16$5.05–$7.30$5.45--
$185.00Dec 18$6.90$9.90$8.40$13.57 06/05$7.50–$9.80$8.40--
$185.00Jan 15$8.50$10.50$9.50$8.80 06/17$8.40–$10.90$8.80--
$185.00Mar 19$10.20$13.00$11.60$10.72 06/29$10.35–$12.60$10.72--
$180.00Jul 17$0.05$0.15$0.10$0.30 07/02$0.10–$1.98$0.10--
$180.00Aug 21$0.75$1.70$1.23$1.67 07/02$1.23–$2.33$1.23--
$180.00Sep 18$1.35$2.95$2.15$2.43 06/26$2.15–$4.30$2.15--
$180.00Oct 16$2.70$5.60$4.15$4.03 06/25$4.05–$6.05$4.03--
$180.00Dec 18$5.70$8.00$6.85$6.60 06/18$6.35–$8.50$6.60--
$180.00Jan 15$6.70$9.60$8.15$7.60 06/23$7.45–$9.40$7.60--
$180.00Mar 19$8.70$11.80$10.25$9.18 06/25$8.95–$11.00$9.18--
$230.00Jul 17$24.60$27.10$25.85$17.50 06/25$18.85–$30.10$24.60--
$230.00Aug 21$25.00$27.70$26.35$22.50 06/26$20.85–$30.75$25.00--
$230.00Sep 18$25.70$28.40$27.05$27.05 06/11$22.45–$31.50$27.05--
$230.00Jan 15$31.40$33.70$32.55$29.06 06/25$28.85–$36.30$31.40--
$230.00Mar 19$33.40$35.80$34.60$44.70 05/13$30.75–$37.55$34.60--
$175.00Jul 17$0.00$0.35$0.18$0.48 06/30$0.08–$1.58$0.18--
$175.00Aug 21$0.65$1.45$1.05$1.19 07/02$0.90–$1.98$1.05172
$175.00Sep 18$0.65$2.15$1.40$2.01 06/25$1.40–$3.50$1.40--
$175.00Oct 16$1.80$4.10$2.95$7.90 06/04$2.95–$5.05$2.95--
$175.00Dec 18$4.30$7.30$5.80$9.25 06/05$5.25–$7.05$5.80--
$175.00Jan 15$5.30$7.90$6.60$6.10 06/18$5.65–$8.05$6.10--
$175.00Jan 21$13.60$18.00$15.80$15.50 06/17$14.45–$17.00$15.50--
$170.00Jul 17$0.00$2.00$1.00$0.15 07/02$0.08–$1.13$0.15--
$170.00Aug 21$0.20$2.45$1.33$0.90 07/01$0.70–$1.85$0.90--
$170.00Sep 18$0.45$2.45$1.45$2.10 06/24$1.13–$2.65$1.45--
$170.00Oct 16$1.20$4.00$2.60$2.62 06/26$2.45–$4.15$2.60--
$170.00Dec 18$3.90$5.70$4.80$8.00 06/08$4.03–$6.05$4.80--
$170.00Jan 15$4.20$6.70$5.45$5.00 06/25$4.95–$6.90$5.00--
$170.00Mar 19$5.90$8.60$7.25$7.11 06/29$6.50–$8.20$7.11--
$170.00Jun 17$8.60$11.20$9.90$8.95 07/01$8.45–$10.75$8.95--
$240.00Jul 17$34.60$36.80$35.70$28.00 06/24$28.30–$40.25$34.60--
$165.00Jul 17$0.00$2.15$1.08$0.56 07/02$0.10–$1.33$0.56--
$165.00Aug 21$0.00$1.30$0.65$0.64 06/30$0.33–$1.53$0.64--
$165.00Sep 18$0.45$1.65$1.05$1.20 07/01$0.95–$2.75$1.05--
$165.00Oct 16$1.35$3.50$2.42$2.30 06/30$2.23–$3.30$2.30--
$165.00Dec 18$2.65$5.20$3.93$3.70 06/22$3.20–$5.10$3.70--
$165.00Jan 15$3.20$6.40$4.80$7.90 05/18$4.18–$6.00$4.80--
$165.00Mar 19$4.90$7.30$6.10$7.50 06/10$5.40–$7.30$6.10--
$165.00Jun 17$6.60$10.30$8.45$7.95 07/01$7.55–$9.25$7.95--
$160.00Jul 17$0.00$1.75$0.88$0.11 06/25$0.08–$1.25$0.11--
$160.00Sep 18$0.25$2.85$1.55$0.87 07/01$0.83–$2.23$0.87--
$160.00Oct 16$1.00$3.40$2.20$1.83 06/30$1.63–$2.80$1.83--
$160.00Dec 18$1.80$4.50$3.15$3.00 06/24$2.65–$4.25$3.00--
$160.00Jan 15$2.35$5.50$3.93$8.00 06/05$3.43–$5.15$3.93--
$160.00Mar 19$4.20$6.40$5.30$7.90 05/13$4.75–$6.20$5.30--
$250.00Jul 17$44.60$46.80$45.70$45.20 05/29$37.35–$50.25$45.20--
$250.00Jan 21$53.60$57.00$55.30$63.70 05/13$51.50–$58.85$55.30--
$155.00Jul 17$0.00$2.15$1.08$0.10 06/26$0.05–$1.20$0.10--
$155.00Sep 18$0.00$1.20$0.60$0.69 06/29$0.50–$1.75$0.60--
$155.00Dec 18$1.40$4.00$2.70$5.00 05/18$2.05–$3.53$2.70--
$155.00Jan 15$1.80$4.90$3.35$3.05 06/25$2.85–$4.30$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$0.70$0.35$0.30 06/24$0.13–$1.23$0.30--
$150.00Sep 18$0.00$2.55$1.27$1.95 06/04$0.40–$1.70$1.27--
$150.00Dec 18$1.90$3.60$2.75$2.47 06/12$1.68–$3.10$2.47--
$150.00Jan 15$1.35$4.00$2.68$3.90 05/26$2.42–$3.60$2.68--
$150.00Mar 19$2.95$4.80$3.88$5.80 05/13$3.40–$4.45$3.88--
$150.00Jan 21$6.70$11.50$9.10$12.10 05/14$8.15–$10.20$9.10--
$260.00Jul 17$54.60$57.10$55.85$54.80 05/29$47.60–$60.25$54.80--

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 608
Total Puts 229
Put/Call Ratio 0.38
Net Difference 379

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,360
Total Puts 1,266
Average Put/Call Ratio 1.01
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