Tour v325
DRI
DARDEN RESTAURANTS I
$196.69 -3.70%
(7/10 18:24) ◀
|
Monday, July 13, 2026 (6:24pm)
January 2026
|
▶ (7/14 18:49)
◀ 7/13 18:24 ▶

Option Volume

Detail
ℹ
Current (07/13) 802
Calls: 587 (73%)
Puts: 215 (27%)
Prior (07/10) 837
Calls: 608 (73%)
Puts: 229 (27%)
Current vs Prior -4.18%
Calls: -3.45% (Calls)
Puts: -6.11% (Puts)
Prior 7-Day Total 4,081
Calls: 2,749 (67%)
Puts: 1,332 (33%)
Prior 7-Day Average 583
Calls: 392 (67%)
Puts: 190 (33%)
Current vs Prior 7-Day Avg +37.56%
Calls: +49.47%
Puts: +12.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $375.1K
Calls: $252.2K (67%)
Puts: $122.9K (33%)
Prior (07/10) $407.9K
Calls: $300.4K (74%)
Puts: $107.5K (26%)
Current vs Prior -8.03%
Calls: -16.03%
Puts: +14.33%
Prior 7-Day Total $2.43M
Calls: $1.98M (82%)
Puts: $447.9K (18%)
Prior 7-Day Average $346.9K
Calls: $282.9K (82%)
Puts: $64.0K (18%)
Current vs Prior 7-Day Avg +8.13%
Calls: -10.86%
Puts: +92.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.37
Prior (07/10) 0.38
Current vs Prior -2.75%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -61.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 6,096
Calls: 3,706 (61%)
Puts: 2,390 (39%)
Prior (07/10) 4,857
Calls: 2,491 (51%)
Puts: 2,366 (49%)
Current vs Prior +25.51%
Prior 7-Day Total 37,838
Calls: 20,274 (54%)
Puts: 17,564 (46%)
Prior 7-Day Average 5,405
Calls: 2,896 (54%)
Puts: 2,509 (46%)
Current vs Prior 7-Day Avg +12.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.37% | 8.85%4.37% | 8.85%
Prior 6.10% | 10.53%6.10% | 10.53%
Current vs Prior -28.27% | -15.96%-28.27% | -15.96%
Prior 7-Day Avg 7.15% | 10.96%6.92% | 10.87%
Current vs 7-Day Avg -38.85% | -19.25%-36.85% | -18.60%
Prior 7-Day Eod 6.10% | 10.53%6.10% | 10.53%
Current vs 7-Day Eod -28.27% | -15.96%-28.27% | -15.96%
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 67% call dollar volume ($252.2K). Extreme bullish P/C ratio of 0.37 - heavy call buying (587 calls vs 215 puts). Call-heavy open interest (3,706 calls vs 2,390 puts) suggests bullish positioning. Rising open interest (up 26%) 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 BULLISH
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 2 of results (avg 7.2%, best 6.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 216.206.70$6.457.8%2060.46130
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1732.0034.20$33.106.6%20.9011

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 0.74, highest 0.90)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2118.9021.20$20.0511.5%10.821
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1732.0034.20$33.106.6%20.9011
$200.00Jul 174.305.00$4.6515.1%90.68728
$200.00Aug 217.909.10$8.5014.1%50.54--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 362, top 206)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 216.206.70$6.457.8%2060.46130
$210.00Aug 212.353.40$2.8836.5%270.2777
$210.00Jul 170.000.45$0.23195.7%80.06726
$220.00Aug 210.951.70$1.3356.4%70.14187
$230.00Aug 210.400.80$0.6066.7%50.07232
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 171.653.30$2.4766.8%340.42537
$190.00Aug 213.704.80$4.2525.9%220.3310
$200.00Jul 174.305.00$4.6515.1%90.68728
$180.00Aug 211.652.45$2.0539.0%70.1813
$180.00Jul 170.000.40$0.20200.0%60.05--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 69.8%, max 264.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Jul 17Aug 21113.2%31.1%264.3%8870
$220.00Jul 17Aug 2167.7%29.9%126.3%8785
$210.00Jul 17Aug 2141.5%28.9%43.6%35803
$200.00Jul 17Aug 2135.8%30.3%18.1%207130
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 17Aug 2150.8%31.7%59.9%1313
$175.00Jul 17Aug 2150.9%33.7%51.3%4--
$185.00Jul 17Aug 2143.7%29.9%46.1%7379
$195.00Jul 17Aug 2138.6%27.6%40.1%35537
$190.00Jul 17Aug 2137.6%28.8%30.6%2810

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 32.33, avg 8.37)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Aug 21$0.73$9.27$0.7312.70$220.73
$200.00$210.00Jul 17$1.25$8.75$1.257.00$201.25
$210.00$220.00Aug 21$1.55$8.45$1.555.45$211.55
$200.00$210.00Aug 21$3.57$6.43$3.571.80$203.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Jul 17$0.15$4.85$0.1532.33$179.85
$185.00$180.00Jul 17$0.18$4.82$0.1826.78$184.82
$190.00$185.00Jul 17$0.45$4.55$0.4510.11$189.55
$180.00$175.00Aug 21$0.60$4.40$0.607.33$179.40
$185.00$180.00Aug 21$0.85$4.15$0.854.88$184.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 18.35, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$200.00Aug 21$13.60$13.60$6.402.13$193.60
$200.00$210.00Aug 21$3.57$3.57$6.430.56$203.57
$210.00$220.00Aug 21$1.55$1.55$8.450.18$211.55
$200.00$210.00Jul 17$1.25$1.25$8.750.14$201.25
$220.00$230.00Aug 21$0.73$0.73$9.270.08$220.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$200.00Jul 17$28.45$28.45$1.5518.35$201.55
$200.00$195.00Aug 21$2.45$2.45$2.550.96$197.55
$200.00$195.00Jul 17$2.18$2.18$2.820.77$197.82
$195.00$190.00Aug 21$1.80$1.80$3.200.56$193.20
$195.00$190.00Jul 17$1.64$1.64$3.360.49$193.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.80, cheapest $1.00)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$1.0067.7%29.9%
$210.00Jul 17Aug 21$2.6541.5%28.9%
$200.00Jul 17Aug 21$4.9735.8%30.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$1.4050.9%33.7%
$180.00Jul 17Aug 21$1.8550.8%31.7%
$185.00Jul 17Aug 21$2.5243.7%29.9%
$190.00Jul 17Aug 21$3.4237.6%28.8%
$195.00Jul 17Aug 21$3.5838.6%27.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.12% of stock, avg 9.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$1.48$4.65$6.13$193.87$206.133.12%
$200.00Aug 21$6.45$8.50$14.95$185.05$214.957.60%
$180.00Aug 21$20.05$2.05$22.10$157.90$202.1011.24%
$230.00Jul 17$1.02$33.10$34.12$195.88$264.1217.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.31% of stock, avg 2.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$185.00Jul 17$0.23$0.38$0.61$184.39$210.61
$220.00$185.00Jul 17$0.33$0.38$0.71$184.29$220.71
$210.00$190.00Jul 17$0.23$0.83$1.06$188.94$211.06
$220.00$190.00Jul 17$0.33$0.83$1.16$188.84$221.16
$230.00$185.00Jul 17$1.02$0.38$1.40$183.60$231.40
$230.00$190.00Jul 17$1.02$0.83$1.85$188.15$231.85
$200.00$185.00Jul 17$1.48$0.38$1.86$183.14$201.86
$230.00$175.00Aug 21$0.60$1.45$2.05$172.95$232.05
$200.00$190.00Jul 17$1.48$0.83$2.31$187.69$202.31
$230.00$180.00Aug 21$0.60$2.05$2.65$177.35$232.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 1.16, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/195200/210Aug 21$5.37$4.631.16$189.63$205.37
185/190200/210Aug 21$4.92$5.080.97$185.08$204.92
180/185200/210Aug 21$4.42$5.580.79$180.58$204.42
175/180200/210Aug 21$4.17$5.830.72$175.83$204.17
195/200210/220Aug 21$4.00$6.000.67$196.00$214.00
190/195210/220Aug 21$3.35$6.650.50$191.65$213.35
195/200220/230Aug 21$3.18$6.820.47$196.82$223.18
190/195200/210Jul 17$2.89$7.110.41$192.11$202.89
185/190210/220Aug 21$2.90$7.100.41$187.10$212.90
190/195220/230Aug 21$2.53$7.470.34$192.47$222.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 19.00, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Jul 17$0.59$9.4115.95
$210.00$220.00$230.00Aug 21$0.82$9.1811.20
$200.00$210.00$220.00Jul 17$1.35$8.656.41
$200.00$210.00$220.00Aug 21$2.02$7.983.95
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$0.25$4.7519.00
$180.00$185.00$190.00Jul 17$0.27$4.7317.52
$185.00$190.00$195.00Aug 21$0.45$4.5510.11
$180.00$185.00$190.00Aug 21$0.50$4.509.00
$190.00$195.00$200.00Jul 17$0.54$4.468.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.43, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Jul 17-$0.43$9.57
$220.00$230.001:2Jul 17-$1.71$8.29
$180.00$200.001:2Aug 21$7.15$12.85
$220.00$230.001:2Aug 21$0.13$9.87
$210.00$220.001:2Aug 21$0.22$9.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Jul 17-$0.02$4.98
$200.00$195.001:2Jul 17-$0.29$4.71
$180.00$175.001:2Aug 21-$0.85$4.15
$185.00$180.001:2Aug 21-$1.20$3.80
$190.00$185.001:2Aug 21-$1.55$3.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.15%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$6.200.461.7%3.15%4.84%206130
$210.00Aug 21$2.350.276.8%1.19%7.96%2777
$200.00Jul 17$1.200.321.7%0.61%2.29%1--
$220.00Aug 21$0.950.1411.8%0.48%12.33%7187
$230.00Aug 21$0.400.0716.9%0.20%17.14%5232

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 928 vol/day, 200 traded recently)

DRI averages only 928 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 $200.00 08-21 call last traded $11.98 on 07/10 (now $6.20/$6.70) — try a limit near $6.45. Also watch the $180.00 08-21 call last traded $28.00 on 07/10 (now $18.90/$21.20) — try a limit near $20.05; the $200.00 09-18 call last traded $14.00 on 07/10 (now $8.40/$9.50) — try a limit near $8.95. Most tradeable put: the $230.00 07-17 put last traded $17.50 on 06/25 (now $32.00/$34.20) — try a limit near $32.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Jul 17$3.50$4.40$3.95$9.40 07/09$3.95–$21.30$3.95--
$195.00Aug 21$8.40$9.40$8.90$15.30 07/10$8.90–$23.00$8.90--
$195.00Sep 18$10.70$12.40$11.55$13.97 07/06$11.55–$25.70$11.55--
$195.00Oct 16$13.50$15.70$14.60$17.00 06/05$14.60–$27.40$14.60--
$195.00Dec 18$17.60$19.40$18.50$29.30 06/25$18.50–$30.50$18.50--
$195.00Jan 15$18.60$20.90$19.75$21.25 07/06$19.75–$31.70$19.75--
$195.00Mar 19$20.90$23.90$22.40$35.60 06/24$22.40–$34.15$22.40--
$195.00Jan 21$31.40$34.50$32.95$37.33 06/30$32.95–$45.00$32.95--
$200.00Jul 17$1.20$1.75$1.48$7.69 07/10$1.48–$17.20$1.48--
$200.00Aug 21$6.20$6.70$6.45$11.98 07/10$6.45–$19.70$6.45130
$200.00Sep 18$8.40$9.50$8.95$14.00 07/10$8.95–$22.40$8.9541
$200.00Oct 16$11.20$12.60$11.90$17.10 07/10$11.90–$24.05$11.90--
$200.00Dec 18$15.00$17.10$16.05$17.59 07/06$16.05–$27.45$16.05--
$200.00Jan 15$16.30$18.10$17.20$18.30 07/06$17.20–$28.65$17.20--
$200.00Mar 19$18.50$21.50$20.00$27.65 06/11$20.00–$31.25$20.00--
$200.00Jan 21$28.00$32.10$30.05$35.00 06/30$30.05–$42.25$30.05--
$190.00Jul 17$6.90$9.00$7.95$12.40 07/09$7.95–$25.45$7.95--
$190.00Aug 21$11.50$12.50$12.00$15.60 07/09$12.00–$26.95$12.00--
$190.00Sep 18$13.60$15.80$14.70$18.00 07/01$14.70–$29.25$14.70--
$190.00Oct 16$16.30$18.50$17.40$25.31 06/11$17.40–$30.90$17.40--
$190.00Jan 21$33.90$37.50$35.70$39.92 06/30$35.70–$47.75$35.70--
$185.00Jul 17$11.00$13.40$12.20$17.40 07/09$12.20–$30.05$12.20--
$185.00Aug 21$14.70$16.90$15.80$20.70 07/09$15.80–$31.05$15.80--
$185.00Dec 18$23.20$25.30$24.25$35.10 06/25$24.25–$37.35$24.25--
$185.00Jan 15$23.60$26.50$25.05$36.30 06/11$25.05–$38.40$25.05--
$185.00Jan 21$36.60$39.30$37.95$36.08 05/18$37.95–$50.75$36.60--
$210.00Jul 17$0.00$0.45$0.23$1.47 07/10$0.23–$10.75$0.23726
$210.00Aug 21$2.35$3.40$2.88$6.60 07/10$2.88–$13.75$2.8877
$210.00Sep 18$4.80$5.70$5.25$6.80 07/08$5.25–$16.65$5.25--
$210.00Oct 16$7.20$8.60$7.90$11.00 07/10$7.90–$18.10$7.90--
$210.00Dec 18$10.30$13.00$11.65$16.10 07/10$11.65–$21.95$11.6530
$210.00Jan 15$12.10$13.80$12.95$14.44 07/08$12.95–$23.00$12.95--
$210.00Mar 19$15.00$17.40$16.20$26.11 06/18$16.20–$25.90$16.20--
$210.00Jan 21$24.00$28.20$26.10$30.34 06/30$26.10–$37.15$26.10--
$180.00Jul 17$15.70$18.30$17.00$21.90 07/09$17.00–$34.80$17.00--
$180.00Aug 21$18.90$21.20$20.05$28.00 07/10$20.05–$35.85$20.051
$180.00Sep 18$20.50$23.00$21.75$27.20 07/07$21.75–$37.30$21.75--
$180.00Dec 18$26.30$28.70$27.50$29.72 07/06$27.50–$40.90$27.50--
$180.00Jan 15$26.20$30.30$28.25$33.90 07/07$28.25–$42.10$28.25--
$180.00Jan 21$38.00$43.00$40.50$45.60 06/30$40.50–$53.75$40.50--
$175.00Jul 17$21.10$23.20$22.15$35.18 06/25$22.15–$39.80$22.15--
$175.00Sep 18$24.90$27.20$26.05$28.87 07/06$26.05–$41.55$26.05--
$175.00Jan 15$30.50$33.30$31.90$33.80 05/21$31.90–$45.85$31.90--
$220.00Jul 17$0.00$0.65$0.33$0.27 07/10$0.23–$6.20$0.27598
$220.00Aug 21$0.95$1.70$1.33$3.10 07/10$1.33–$8.80$1.33187
$220.00Sep 18$2.45$3.30$2.88$5.70 07/10$2.88–$12.00$2.8860
$220.00Oct 16$3.70$5.80$4.75$6.15 07/08$4.75–$13.70$4.75--
$220.00Dec 18$7.80$9.60$8.70$11.79 07/07$8.70–$17.35$8.70--
$220.00Jan 15$8.90$10.40$9.65$10.80 07/08$9.65–$18.55$9.65238
$220.00Mar 19$11.50$13.90$12.70$12.90 05/19$12.70–$21.30$12.70--
$220.00Jan 21$20.00$24.50$22.25$33.80 06/18$22.25–$32.75$22.25--
$170.00Dec 18$33.30$36.00$34.65$32.93 05/18$34.65–$48.90$33.30--
$170.00Jan 15$33.60$37.20$35.40$35.08 05/18$35.40–$49.70$35.08--
$165.00Jan 15$37.60$40.60$39.10$38.00 05/18$39.10–$53.85$38.00--
$230.00Jul 17$0.00$2.05$1.02$0.33 07/08$0.13–$3.03$0.33638
$230.00Aug 21$0.40$0.80$0.60$0.95 07/10$0.60–$5.85$0.60232
$230.00Sep 18$1.15$1.95$1.55$2.69 07/06$1.55–$8.40$1.55--
$230.00Oct 16$2.20$3.80$3.00$4.12 07/08$3.00–$9.65$3.00--
$230.00Dec 18$4.20$7.20$5.70$8.12 06/09$5.70–$13.65$5.70--
$230.00Jan 15$6.30$7.90$7.10$11.60 06/25$7.10–$14.30$7.10--
$230.00Mar 19$8.70$11.00$9.85$11.10 06/05$9.85–$17.25$9.85--
$230.00Jan 21$17.00$21.20$19.10$26.66 06/15$19.10–$28.50$19.10--
$155.00Jul 17$40.60$43.10$41.85$47.30 07/09$41.85–$59.35$41.85--
$240.00Jul 17$0.00$0.05$0.03$0.06 07/10$0.03–$1.90$0.03525
$240.00Aug 21$0.10$0.85$0.48$0.65 07/10$0.48–$3.50$0.48221
$240.00Sep 18$0.45$1.60$1.03$1.93 06/30$1.03–$5.70$1.03--
$240.00Oct 16$1.30$2.50$1.90$2.72 07/08$1.90–$6.90$1.90--
$240.00Dec 18$2.75$5.20$3.98$6.10 06/09$3.98–$10.40$3.98--
$240.00Jan 15$3.60$6.00$4.80$6.20 07/06$4.80–$11.50$4.80--
$240.00Jan 21$14.90$18.20$16.55$20.25 07/10$16.55–$24.65$16.55--
$150.00Dec 18$49.50$52.20$50.85$56.55 05/22$50.85–$66.35$50.85--
$145.00Dec 18$53.50$57.30$55.40$60.84 05/22$55.40–$70.90$55.40--
$250.00Jul 17$0.00$0.05$0.03$0.03 07/10$0.03–$1.25$0.03--
$250.00Aug 21$0.00$0.20$0.10$0.47 06/30$0.10–$2.42$0.10--
$250.00Sep 18$0.00$2.70$1.35$1.86 06/26$0.78–$3.90$1.35--
$250.00Oct 16$0.75$3.40$2.08$3.94 06/25$2.05–$4.95$2.08--
$250.00Jan 15$2.60$4.40$3.50$4.95 07/07$3.50–$9.00$3.50--
$250.00Mar 19$4.00$6.80$5.40$8.02 06/29$5.40–$11.15$5.40--
$135.00Jul 17$61.00$63.10$62.05$67.90 07/09$62.05–$79.20$62.05--
$135.00Sep 18$61.90$64.60$63.25$67.40 07/09$63.25–$79.25$63.25--
$260.00Jul 17$0.00$0.50$0.25$0.01 07/10$0.03–$1.05$0.01--
$260.00Aug 21$0.00$0.50$0.25$1.25 06/18$0.25–$1.78$0.25--
$260.00Sep 18$0.10$1.85$0.98$0.35 07/10$0.35–$2.75$0.35--
$260.00Oct 16$0.45$3.10$1.78$1.42 07/06$1.33–$3.50$1.42--
$260.00Dec 18$2.00$2.45$2.23$2.86 07/10$2.23–$6.00$2.232
$260.00Jan 15$1.65$3.30$2.47$5.50 06/16$2.47–$6.85$2.47--
$260.00Mar 19$3.20$5.40$4.30$8.20 06/22$4.30–$8.85$4.30--
$260.00Jan 21$9.70$13.70$11.70$11.63 05/14$11.70–$18.75$11.63--
$130.00Jan 21$72.00$76.00$74.00$86.00 06/15$74.00–$89.25$74.00--
$270.00Jul 17$0.00$0.10$0.05$0.05 06/24$0.05–$1.27$0.05--
$270.00Sep 18$0.00$0.85$0.43$1.08 06/11$0.25–$2.03$0.43--
$270.00Dec 18$1.05$3.50$2.28$1.69 05/13$1.55–$4.65$1.69--
$270.00Jan 15$1.45$3.20$2.33$4.80 06/17$2.33–$5.20$2.33--
$270.00Mar 19$2.05$4.20$3.13$5.56 06/25$3.13–$7.00$3.13--
$120.00Jan 21$80.00$84.00$82.00$83.51 07/08$82.00–$97.75$82.00--
$280.00Sep 18$0.00$2.05$1.02$0.80 06/11$0.30–$1.80$0.80--
$280.00Jun 17$2.60$5.00$3.80$7.50 06/22$3.80–$7.55$3.80--
$290.00Jul 17$0.00$2.00$1.00$0.02 06/22$0.05–$1.08$0.02--
$290.00Jan 15$0.50$3.20$1.85$1.95 05/26$1.25–$3.30$1.85--
$290.00Jan 21$5.80$8.80$7.30$9.05 07/10$7.25–$12.00$7.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Jul 17$1.65$3.30$2.47$0.60 07/10$0.85–$3.85$1.65537
$195.00Aug 21$5.50$6.60$6.05$5.40 07/08$3.60–$6.05$5.50--
$195.00Sep 18$7.20$8.70$7.95$6.60 07/07$5.45–$8.00$7.20--
$195.00Oct 16$10.00$11.80$10.90$9.20 06/16$7.75–$10.90$10.00--
$195.00Dec 18$13.00$14.90$13.95$12.00 07/07$10.45–$13.95$13.00--
$195.00Jan 15$14.50$16.20$15.35$11.90 06/17$11.65–$15.35$14.50176
$195.00Mar 19$16.30$18.50$17.40$14.09 06/23$13.80–$17.40$16.30--
$200.00Jul 17$4.30$5.00$4.65$1.21 07/10$1.67–$5.30$4.30728
$200.00Aug 21$7.90$9.10$8.50$5.25 07/10$4.80–$8.50$7.90--
$200.00Sep 18$9.60$11.10$10.35$10.30 07/08$6.95–$10.35$10.3056
$200.00Oct 16$12.50$14.20$13.35$10.20 07/10$9.45–$13.35$12.50--
$200.00Dec 18$15.50$17.50$16.50$12.07 06/22$12.25–$16.50$15.50--
$200.00Jan 15$16.80$18.70$17.75$15.10 07/10$13.40–$17.75$16.8041
$200.00Mar 19$18.80$21.90$20.35$15.90 06/22$15.75–$20.35$18.80--
$200.00Jan 21$26.50$30.20$28.35$26.18 07/10$24.00–$28.35$26.50--
$190.00Jul 17$0.45$1.20$0.83$0.33 07/10$0.55–$2.70$0.45--
$190.00Aug 21$3.70$4.80$4.25$4.58 07/08$2.55–$4.25$4.2510
$190.00Sep 18$5.40$6.60$6.00$4.10 07/10$4.00–$6.35$5.40335
$190.00Oct 16$7.90$9.60$8.75$6.55 07/10$6.15–$8.75$7.90--
$190.00Dec 18$11.20$12.50$11.85$10.54 07/09$8.95–$11.85$11.20--
$190.00Jan 15$12.40$13.80$13.10$11.25 07/10$9.90–$13.10$12.40--
$190.00Mar 19$14.00$16.20$15.10$15.00 06/11$11.90–$15.10$15.00--
$190.00Jan 21$21.50$25.40$23.45$27.65 06/04$19.75–$23.45$23.45--
$185.00Jul 17$0.20$0.55$0.38$0.22 07/10$0.15–$1.90$0.22379
$185.00Aug 21$2.40$3.40$2.90$2.25 07/09$1.67–$3.05$2.40--
$185.00Sep 18$3.90$5.20$4.55$3.90 06/29$3.15–$5.10$3.9086
$185.00Oct 16$6.10$7.60$6.85$6.20 06/16$5.05–$6.90$6.20--
$185.00Dec 18$8.70$10.60$9.65$13.57 06/05$7.50–$9.65$9.65--
$185.00Jan 15$9.80$12.30$11.05$8.80 06/17$8.40–$11.05$9.80--
$185.00Mar 19$11.90$14.70$13.30$10.72 06/29$10.35–$13.30$11.90--
$210.00Jul 17$12.10$14.50$13.30$11.65 07/08$4.50–$13.30$12.10--
$210.00Aug 21$14.10$16.40$15.25$10.70 07/07$8.70–$15.25$14.10--
$210.00Sep 18$15.60$17.50$16.55$13.10 06/29$10.70–$16.55$15.60--
$210.00Oct 16$18.50$20.80$19.65$18.58 07/08$13.10–$19.65$18.58--
$210.00Dec 18$21.30$23.40$22.35$17.24 06/26$16.65–$22.35$21.30--
$210.00Jan 15$22.40$24.50$23.45$19.30 06/12$17.75–$23.45$22.40--
$210.00Jan 21$32.00$35.20$33.60$30.83 07/10$28.50–$33.60$32.00--
$180.00Jul 17$0.00$0.40$0.20$0.23 07/10$0.10–$1.43$0.20--
$180.00Aug 21$1.65$2.45$2.05$1.80 07/08$1.23–$2.33$1.8013
$180.00Sep 18$2.85$3.50$3.18$2.95 07/07$2.15–$4.30$2.95--
$180.00Oct 16$4.80$6.60$5.70$4.03 06/25$4.05–$5.70$4.8017
$180.00Dec 18$7.00$9.80$8.40$6.60 06/18$6.35–$8.40$7.00--
$180.00Jan 15$8.10$10.90$9.50$9.10 07/08$7.45–$9.50$9.10--
$180.00Mar 19$10.00$13.00$11.50$9.18 06/25$8.95–$11.50$10.00--
$175.00Jul 17$0.00$0.10$0.05$0.16 07/10$0.05–$0.88$0.05--
$175.00Aug 21$1.15$1.75$1.45$1.00 07/10$0.90–$1.98$1.15--
$175.00Sep 18$2.15$2.80$2.47$2.56 07/06$1.40–$3.50$2.47--
$175.00Oct 16$3.50$4.90$4.20$7.90 06/04$2.95–$4.55$4.20--
$175.00Dec 18$5.40$8.40$6.90$9.25 06/05$5.25–$6.90$6.90--
$175.00Jan 15$6.70$8.50$7.60$6.10 06/18$5.65–$7.80$6.70--
$175.00Jan 21$15.50$19.20$17.35$15.50 06/17$14.45–$17.35$15.50--
$220.00Jul 17$22.00$24.40$23.20$18.90 07/01$10.15–$23.20$22.00--
$220.00Aug 21$22.50$25.00$23.75$20.89 07/09$14.00–$23.75$22.50--
$220.00Sep 18$23.40$25.60$24.50$16.68 06/25$15.55–$24.50$23.40--
$220.00Oct 16$25.60$28.20$26.90$20.60 06/25$18.40–$26.90$25.60--
$220.00Dec 18$28.20$30.50$29.35$22.82 06/12$21.65–$29.35$28.20--
$220.00Jan 15$29.10$31.30$30.20$27.68 07/02$22.80–$30.20$29.10--
$220.00Mar 19$31.10$33.20$32.15$29.53 07/02$25.15–$32.15$31.10--
$170.00Jul 17$0.00$2.15$1.08$2.00 07/10$0.08–$1.13$1.08--
$170.00Aug 21$0.65$2.85$1.75$0.60 07/07$0.70–$1.85$0.65--
$170.00Sep 18$1.35$2.15$1.75$2.10 06/24$1.13–$2.60$1.75--
$170.00Oct 16$2.70$4.10$3.40$3.20 07/08$2.45–$3.70$3.20--
$170.00Dec 18$4.20$7.00$5.60$8.00 06/08$4.03–$5.65$5.60--
$170.00Jan 15$5.50$7.90$6.70$5.00 06/25$4.95–$6.70$5.50--
$170.00Mar 19$6.80$10.00$8.40$7.11 06/29$6.50–$8.40$7.11--
$170.00Jun 17$9.00$11.80$10.40$8.95 07/01$8.45–$10.75$9.00--
$165.00Jul 17$0.00$1.00$0.50$0.56 07/02$0.10–$1.33$0.50--
$165.00Aug 21$0.05$2.65$1.35$0.48 07/07$0.33–$1.53$0.48--
$165.00Sep 18$0.95$2.95$1.95$1.20 07/01$0.95–$2.75$1.20--
$165.00Oct 16$2.05$3.40$2.72$2.67 07/08$2.23–$3.08$2.67--
$165.00Dec 18$3.30$5.60$4.45$3.70 06/22$3.20–$4.80$3.70--
$165.00Jan 15$4.40$6.70$5.55$7.90 05/18$4.18–$5.55$5.55--
$165.00Mar 19$5.60$8.70$7.15$7.50 06/10$5.40–$7.15$7.15--
$165.00Jun 17$7.20$10.90$9.05$7.95 07/01$7.55–$9.25$7.95--
$230.00Jul 17$32.00$34.20$33.10$17.50 06/25$18.85–$33.10$32.0011
$230.00Aug 21$32.00$34.70$33.35$22.50 06/26$20.85–$33.35$32.00--
$230.00Sep 18$32.30$34.90$33.60$27.05 06/11$22.45–$33.60$32.30--
$230.00Jan 15$36.50$39.10$37.80$36.19 07/06$28.85–$37.80$36.50--
$230.00Mar 19$38.20$40.60$39.40$44.70 05/13$30.75–$39.40$39.40--
$160.00Jul 17$0.00$1.00$0.50$0.69 07/09$0.08–$1.25$0.50--
$160.00Aug 21$0.30$0.90$0.60$0.33 07/09$0.20–$1.35$0.33--
$160.00Sep 18$0.65$2.90$1.78$0.87 07/01$0.83–$2.23$0.87--
$160.00Oct 16$1.60$2.40$2.00$1.55 07/10$1.63–$2.78$1.60--
$160.00Dec 18$2.65$4.60$3.63$3.00 06/24$2.65–$3.78$3.00--
$160.00Jan 15$3.60$5.60$4.60$8.00 06/05$3.43–$4.70$4.60--
$160.00Mar 19$4.40$7.50$5.95$7.90 05/13$4.75–$5.95$5.95--
$155.00Jul 17$0.00$2.15$1.08$0.68 07/09$0.05–$1.20$0.68--
$155.00Aug 21$0.15$0.70$0.43$0.20 07/08$0.18–$1.30$0.20--
$155.00Sep 18$0.25$2.55$1.40$0.63 07/07$0.50–$1.75$0.63--
$155.00Dec 18$2.10$4.00$3.05$5.00 05/18$2.05–$3.38$3.05--
$155.00Jan 15$2.15$4.70$3.43$3.05 06/25$2.85–$3.70$3.05--
$240.00Jul 17$42.00$44.20$43.10$28.00 06/24$28.30–$43.10$42.00--
$150.00Jul 17$0.00$0.10$0.05$0.03 06/25$0.05–$1.18$0.03--
$150.00Aug 21$0.00$0.90$0.45$0.30 06/24$0.13–$1.23$0.30--
$150.00Sep 18$0.00$2.50$1.25$1.95 06/04$0.40–$1.70$1.25--
$150.00Dec 18$1.80$3.90$2.85$2.47 06/12$1.68–$3.10$2.47--
$150.00Jan 15$2.35$4.20$3.28$3.90 05/26$2.42–$3.40$3.28--
$150.00Mar 19$2.65$5.50$4.08$5.80 05/13$3.40–$4.30$4.08--
$250.00Jul 17$52.00$54.60$53.30$45.20 05/29$37.35–$53.30$52.00--
$250.00Jan 21$58.50$62.60$60.55$63.70 05/13$51.50–$60.55$60.55--

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 587
Total Puts 215
Put/Call Ratio 0.37
Net Difference 372

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,749
Total Puts 1,332
Average Put/Call Ratio 0.96
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