Tour v334
DRI
DARDEN RESTAURANTS I
$195.74 -0.48%
(7/13 18:24) ◀
|
Tuesday, July 14, 2026 (6:49pm)
January 2026
|
▶ (7/15 18:32)
◀ 7/14 18:49 ▶

Option Volume

Detail
ℹ
Current (07/14) 809
Calls: 386 (48%)
Puts: 423 (52%)
Prior (07/13) 802
Calls: 587 (73%)
Puts: 215 (27%)
Current vs Prior +0.87%
Calls: -34.24% (Calls)
Puts: +96.74% (Puts)
Prior 7-Day Total 4,539
Calls: 3,258 (72%)
Puts: 1,281 (28%)
Prior 7-Day Average 648
Calls: 465 (72%)
Puts: 183 (28%)
Current vs Prior 7-Day Avg +24.76%
Calls: -17.07%
Puts: +131.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $255.1K
Calls: $106.5K (42%)
Puts: $148.6K (58%)
Prior (07/13) $375.1K
Calls: $252.2K (67%)
Puts: $122.9K (33%)
Current vs Prior -32.00%
Calls: -57.79%
Puts: +20.94%
Prior 7-Day Total $2.68M
Calls: $2.20M (82%)
Puts: $484.8K (18%)
Prior 7-Day Average $383.2K
Calls: $313.9K (82%)
Puts: $69.3K (18%)
Current vs Prior 7-Day Avg -33.43%
Calls: -66.09%
Puts: +114.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.10
Prior (07/13) 0.37
Current vs Prior +199.19%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +108.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 6,474
Calls: 2,808 (43%)
Puts: 3,666 (57%)
Prior (07/13) 6,096
Calls: 3,706 (61%)
Puts: 2,390 (39%)
Current vs Prior +6.20%
Prior 7-Day Total 39,354
Calls: 21,773 (55%)
Puts: 17,581 (45%)
Prior 7-Day Average 5,622
Calls: 3,110 (55%)
Puts: 2,511 (45%)
Current vs Prior 7-Day Avg +15.15%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.88% | 8.76%3.88% | 8.76%
Prior 4.37% | 8.85%4.37% | 8.85%
Current vs Prior -11.20% | -0.96%-11.20% | -0.96%
Prior 7-Day Avg 6.64% | 10.62%6.50% | 10.53%
Current vs 7-Day Avg -41.52% | -17.48%-40.25% | -16.80%
Prior 7-Day Eod 4.37% | 8.85%4.37% | 8.85%
Current vs 7-Day Eod -11.20% | -0.96%-11.20% | -0.96%
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

Slightly bearish P/C ratio of 1.10. P/C ratio rising 199% - increased hedging/bearish positioning.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.1%, best 7.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2122.5024.30$23.407.7%110.88--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1732.7035.20$33.957.4%10.94--
$220.00Aug 2123.1025.30$24.209.1%20.87--

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. 7 found (avg delta 0.78, highest 0.94)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2122.5024.30$23.407.7%110.88--
$195.00Jul 171.704.10$2.9082.8%30.57--
$195.00Aug 217.608.80$8.2014.6%40.556
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1732.7035.20$33.957.4%10.94--
$220.00Jul 1722.7025.20$23.9510.4%30.91--
$220.00Aug 2123.1025.30$24.209.1%20.87--
$200.00Jul 174.105.30$4.7025.5%180.75735

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 549, top 136)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 170.001.25$0.63198.4%750.09598
$210.00Aug 211.703.30$2.5064.0%520.24104
$230.00Aug 210.251.05$0.65123.1%430.07235
$200.00Jul 170.401.45$0.93112.9%280.26114
$230.00Jul 170.000.60$0.30200.0%110.04635
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 212.603.40$3.0026.7%1360.2625
$195.00Jul 171.602.30$1.9535.9%830.43544
$180.00Jul 170.000.40$0.20200.0%380.05677
$200.00Jul 174.105.30$4.7025.5%180.75735
$190.00Jul 170.400.85$0.6371.4%70.17--

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 91.6%, max 209.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Jul 17Aug 21101.7%32.8%209.8%54870
$220.00Jul 17Aug 2192.5%31.4%194.5%80787
$210.00Jul 17Aug 2147.1%28.6%64.5%54104
$200.00Jul 17Aug 2134.7%27.7%25.2%33383
$195.00Jul 17Aug 2134.0%27.3%24.5%76
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 17Aug 2192.5%31.4%194.5%5--
$175.00Jul 17Aug 2161.4%32.4%89.3%10825
$185.00Jul 17Aug 2146.3%29.6%56.2%13725
$190.00Jul 17Aug 2137.2%28.0%33.0%14--
$195.00Jul 17Aug 2134.0%27.3%24.5%85555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 40.67, avg 9.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Jul 17$0.33$9.67$0.3329.30$220.33
$220.00$230.00Aug 21$0.70$9.30$0.7013.29$220.70
$200.00$210.00Jul 17$0.75$9.25$0.7512.33$200.75
$210.00$220.00Aug 21$1.15$8.85$1.157.70$211.15
$200.00$210.00Aug 21$2.80$7.20$2.802.57$202.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Jul 17$0.12$4.88$0.1240.67$179.88
$190.00$185.00Jul 17$0.33$4.67$0.3314.15$189.67
$175.00$170.00Aug 21$0.52$4.48$0.528.62$174.48
$185.00$175.00Aug 21$1.65$8.35$1.655.06$183.35
$190.00$185.00Aug 21$1.30$3.70$1.302.85$188.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 25.67, avg 2.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$195.00Aug 21$15.20$15.20$4.803.17$190.20
$195.00$200.00Aug 21$2.90$2.90$2.101.38$197.90
$195.00$200.00Jul 17$1.97$1.97$3.030.65$196.97
$200.00$210.00Aug 21$2.80$2.80$7.200.39$202.80
$210.00$220.00Aug 21$1.15$1.15$8.850.13$211.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$200.00Jul 17$19.25$19.25$0.7525.67$200.75
$220.00$195.00Aug 21$17.90$17.90$7.102.52$202.10
$200.00$195.00Jul 17$2.75$2.75$2.251.22$197.25
$195.00$190.00Aug 21$2.00$2.00$3.000.67$193.00
$195.00$190.00Jul 17$1.32$1.32$3.680.36$193.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.53, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Jul 17Aug 21$0.35101.7%32.8%
$220.00Jul 17Aug 21$0.7292.5%31.4%
$210.00Jul 17Aug 21$2.3247.1%28.6%
$200.00Jul 17Aug 21$4.3734.7%27.7%
$195.00Jul 17Aug 21$5.3034.0%27.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$0.2592.5%31.4%
$175.00Jul 17Aug 21$1.2761.4%32.4%
$185.00Jul 17Aug 21$2.7046.3%29.6%
$190.00Jul 17Aug 21$3.6737.2%28.0%
$195.00Jul 17Aug 21$4.3534.0%27.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.48% of stock, avg 9.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 17$2.90$1.95$4.85$190.15$199.852.48%
$200.00Jul 17$0.93$4.70$5.63$194.37$205.632.88%
$195.00Aug 21$8.20$6.30$14.50$180.50$209.507.41%
$220.00Jul 17$0.63$23.95$24.58$195.42$244.5812.56%
$175.00Aug 21$23.40$1.35$24.75$150.25$199.7512.64%
$220.00Aug 21$1.35$24.20$25.55$194.45$245.5513.05%
$230.00Jul 17$0.30$33.95$34.25$195.75$264.2517.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.25% of stock, avg 2.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$185.00Jul 17$0.18$0.30$0.48$184.52$210.48
$210.00$190.00Jul 17$0.18$0.63$0.81$189.19$210.81
$220.00$185.00Jul 17$0.63$0.30$0.93$184.07$220.93
$200.00$185.00Jul 17$0.93$0.30$1.23$183.77$201.23
$220.00$190.00Jul 17$0.63$0.63$1.26$188.74$221.26
$230.00$170.00Aug 21$0.65$0.83$1.48$168.52$231.48
$200.00$190.00Jul 17$0.93$0.63$1.56$188.44$201.56
$230.00$175.00Aug 21$0.65$1.35$2.00$173.00$232.00
$210.00$195.00Jul 17$0.18$1.95$2.13$192.87$212.13
$220.00$170.00Aug 21$1.35$0.83$2.18$167.82$222.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 5.25, avg credit $2.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/190195/200Aug 21$4.20$0.805.25$185.80$199.20
170/175195/200Aug 21$3.42$1.582.16$171.58$198.42
190/195200/210Aug 21$4.80$5.200.92$190.20$204.80
185/190195/200Jul 17$2.30$2.700.85$187.70$197.30
175/185195/200Aug 21$4.55$5.450.83$180.45$199.55
175/185200/210Aug 21$4.45$5.550.80$180.55$204.45
175/180195/200Jul 17$2.09$2.910.72$177.91$197.09
185/190200/210Aug 21$4.10$5.900.69$185.90$204.10
170/175200/210Aug 21$3.32$6.680.50$171.68$203.32
190/195210/220Aug 21$3.15$6.850.46$191.85$213.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 21.22, cheapest $0.23)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.45$9.5521.22
$200.00$210.00$220.00Jul 17$1.20$8.807.33
$200.00$210.00$220.00Aug 21$1.65$8.355.06
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Jul 17$0.23$4.7720.74
$185.00$190.00$195.00Aug 21$0.70$4.306.14
$185.00$190.00$195.00Jul 17$0.99$4.014.05
$190.00$195.00$200.00Jul 17$1.43$3.572.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.20, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$0.20$9.80
$210.00$220.001:2Jul 17-$1.08$8.92
$195.00$200.001:2Aug 21-$2.40$2.60
$175.00$195.001:2Aug 21$7.00$13.00
$220.00$230.001:2Jul 17$0.03$9.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Jul 17-$0.10$4.90
$175.00$170.001:2Aug 21-$0.31$4.69
$190.00$185.001:2Aug 21-$1.70$3.30
$195.00$190.001:2Aug 21-$2.30$2.70
$220.00$195.001:2Aug 21$11.60$13.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.25%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$4.400.432.2%2.25%4.42%5269
$210.00Aug 21$1.700.247.3%0.87%8.15%52104
$220.00Aug 21$0.600.1412.4%0.31%12.70%5189
$200.00Jul 17$0.400.262.2%0.20%2.38%28114
$230.00Aug 21$0.250.0717.5%0.13%17.63%43235

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 01-15 call last traded $18.30 on 07/06 (now $15.00/$17.00) — try a limit near $16.00. Also watch the $195.00 08-21 call last traded $15.30 on 07/10 (now $7.60/$8.80) — try a limit near $8.20; the $230.00 03-19 call last traded $11.10 on 06/05 (now $7.90/$9.60) — try a limit near $8.75. Most tradeable put: the $200.00 09-18 put last traded $10.30 on 07/08 (now $10.10/$11.20) — try a limit near $10.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Jul 17$1.70$4.10$2.90$9.40 07/09$2.90–$21.30$2.90--
$195.00Aug 21$7.60$8.80$8.20$15.30 07/10$8.20–$23.00$8.206
$195.00Sep 18$9.60$11.50$10.55$13.97 07/06$10.55–$25.70$10.55--
$195.00Oct 16$12.70$14.30$13.50$17.00 06/05$13.50–$27.40$13.50--
$195.00Dec 18$15.90$18.90$17.40$29.30 06/25$17.40–$30.50$17.40--
$195.00Jan 15$17.30$19.80$18.55$21.25 07/06$18.55–$31.70$18.55--
$195.00Mar 19$19.90$23.10$21.50$35.60 06/24$21.50–$34.15$21.50--
$195.00Jan 21$29.50$34.50$32.00$37.33 06/30$32.00–$45.00$32.00--
$200.00Jul 17$0.40$1.45$0.93$7.69 07/10$0.93–$17.20$0.93114
$200.00Aug 21$4.40$6.20$5.30$11.98 07/10$5.30–$19.70$5.30269
$200.00Sep 18$7.30$9.70$8.50$14.00 07/10$8.50–$22.40$8.50--
$200.00Oct 16$10.10$11.90$11.00$17.10 07/10$11.00–$24.05$11.00--
$200.00Dec 18$14.00$16.20$15.10$17.59 07/06$15.10–$27.45$15.10--
$200.00Jan 15$15.00$17.00$16.00$18.30 07/06$16.00–$28.65$16.00133
$200.00Mar 19$17.60$20.50$19.05$27.65 06/11$19.05–$31.25$19.05--
$200.00Jan 21$27.50$31.60$29.55$35.00 06/30$29.55–$42.25$29.55--
$190.00Jul 17$5.60$8.10$6.85$12.40 07/09$6.85–$25.45$6.85--
$190.00Aug 21$10.80$11.80$11.30$15.60 07/09$11.30–$26.95$11.30--
$190.00Sep 18$12.40$14.70$13.55$18.00 07/01$13.55–$29.25$13.55--
$190.00Oct 16$15.00$17.50$16.25$25.31 06/11$16.25–$30.90$16.25--
$190.00Jan 21$32.00$37.00$34.50$39.92 06/30$34.50–$47.75$34.50--
$185.00Jul 17$10.20$12.70$11.45$17.40 07/09$11.45–$30.05$11.45--
$185.00Aug 21$13.50$16.30$14.90$20.70 07/09$14.90–$31.05$14.90--
$185.00Dec 18$21.60$25.00$23.30$35.10 06/25$23.30–$37.35$23.30--
$185.00Jan 15$22.80$25.70$24.25$36.30 06/11$24.25–$38.40$24.25--
$185.00Jan 21$34.50$39.50$37.00$36.08 05/18$37.00–$50.75$36.08--
$210.00Jul 17$0.00$0.35$0.18$1.47 07/10$0.18–$10.75$0.18--
$210.00Aug 21$1.70$3.30$2.50$6.60 07/10$2.50–$13.75$2.50104
$210.00Sep 18$3.70$5.70$4.70$6.80 07/08$4.70–$16.65$4.7026
$210.00Oct 16$6.30$7.90$7.10$11.00 07/10$7.10–$18.10$7.10--
$210.00Dec 18$10.00$12.40$11.20$16.10 07/10$11.20–$21.95$11.2028
$210.00Jan 15$11.00$13.10$12.05$14.44 07/08$12.05–$23.00$12.05--
$210.00Mar 19$13.40$16.40$14.90$26.11 06/18$14.90–$25.90$14.90--
$210.00Jan 21$23.00$28.00$25.50$30.34 06/30$25.50–$37.15$25.50--
$180.00Jul 17$15.10$17.60$16.35$21.90 07/09$16.35–$34.80$16.35--
$180.00Aug 21$17.40$20.20$18.80$28.00 07/10$18.80–$35.85$18.80--
$180.00Sep 18$20.00$21.90$20.95$27.20 07/07$20.95–$37.30$20.95--
$180.00Dec 18$24.30$28.10$26.20$29.72 07/06$26.20–$40.90$26.20--
$180.00Jan 15$26.00$28.80$27.40$33.90 07/07$27.40–$42.10$27.40--
$180.00Jan 21$37.50$42.00$39.75$45.60 06/30$39.75–$53.75$39.75--
$175.00Jul 17$20.00$22.40$21.20$35.18 06/25$21.20–$39.80$21.20--
$175.00Sep 18$23.60$26.30$24.95$28.87 07/06$24.95–$41.55$24.95--
$175.00Jan 15$29.40$32.20$30.80$33.80 05/21$30.80–$45.85$30.80--
$220.00Jul 17$0.00$1.25$0.63$0.27 07/10$0.23–$6.20$0.27598
$220.00Aug 21$0.60$2.10$1.35$3.10 07/10$1.33–$8.80$1.35189
$220.00Sep 18$2.00$3.20$2.60$5.70 07/10$2.60–$12.00$2.60--
$220.00Oct 16$3.50$5.10$4.30$6.15 07/08$4.30–$13.70$4.30--
$220.00Dec 18$6.90$9.00$7.95$11.79 07/07$7.95–$17.35$7.95--
$220.00Jan 15$8.00$10.00$9.00$10.80 07/08$9.00–$18.55$9.00244
$220.00Mar 19$10.50$13.00$11.75$12.90 05/19$11.75–$21.30$11.75--
$220.00Jan 21$19.50$23.90$21.70$33.80 06/18$21.70–$32.75$21.70--
$170.00Dec 18$31.90$35.30$33.60$32.93 05/18$33.60–$48.90$32.93--
$170.00Jan 15$32.70$36.00$34.35$35.08 05/18$34.35–$49.70$34.35--
$165.00Jan 15$36.10$40.00$38.05$38.00 05/18$38.05–$53.85$38.00--
$230.00Jul 17$0.00$0.60$0.30$0.33 07/08$0.13–$3.03$0.30635
$230.00Aug 21$0.25$1.05$0.65$0.95 07/10$0.60–$5.85$0.65235
$230.00Sep 18$0.55$2.55$1.55$2.69 07/06$1.55–$8.40$1.55--
$230.00Oct 16$1.05$4.10$2.58$4.12 07/08$2.58–$9.65$2.58--
$230.00Dec 18$4.60$6.70$5.65$8.12 06/09$5.65–$13.65$5.65--
$230.00Jan 15$5.70$7.50$6.60$11.60 06/25$6.60–$14.30$6.60--
$230.00Mar 19$7.90$9.60$8.75$11.10 06/05$8.75–$17.25$8.755
$230.00Jan 21$16.00$21.00$18.50$26.66 06/15$18.50–$28.50$18.50--
$155.00Jul 17$39.90$42.50$41.20$47.30 07/09$41.20–$59.35$41.20--
$240.00Jul 17$0.00$0.35$0.18$0.06 07/10$0.03–$1.65$0.06--
$240.00Aug 21$0.05$0.65$0.35$0.65 07/10$0.35–$3.50$0.35--
$240.00Sep 18$0.20$1.35$0.78$1.93 06/30$0.78–$5.70$0.78--
$240.00Oct 16$0.75$2.35$1.55$2.72 07/08$1.55–$6.90$1.55--
$240.00Dec 18$2.65$4.90$3.78$6.10 06/09$3.78–$10.40$3.78--
$240.00Jan 15$4.10$5.10$4.60$6.20 07/06$4.60–$11.50$4.6042
$240.00Jan 21$15.00$17.90$16.45$20.25 07/10$16.45–$24.65$16.45--
$150.00Dec 18$48.50$51.50$50.00$56.55 05/22$50.00–$66.35$50.00--
$145.00Dec 18$53.00$55.70$54.35$60.84 05/22$54.35–$70.90$54.35--
$250.00Jul 17$0.00$0.75$0.38$0.03 07/10$0.03–$1.20$0.03--
$250.00Aug 21$0.00$0.45$0.23$0.47 06/30$0.10–$2.42$0.23--
$250.00Sep 18$0.00$1.35$0.68$1.86 06/26$0.68–$3.90$0.68--
$250.00Oct 16$0.00$1.95$0.98$3.94 06/25$0.98–$4.95$0.98--
$250.00Jan 15$2.95$4.20$3.58$4.95 07/07$3.50–$9.00$3.58--
$250.00Mar 19$3.50$6.80$5.15$8.02 06/29$5.15–$11.15$5.15--
$135.00Jul 17$59.80$62.60$61.20$67.90 07/09$61.20–$79.20$61.20--
$135.00Sep 18$61.10$63.80$62.45$67.40 07/09$62.45–$79.25$62.45--
$260.00Jul 17$0.00$2.15$1.08$0.01 07/10$0.03–$1.08$0.01115
$260.00Aug 21$0.00$0.20$0.10$1.25 06/18$0.10–$1.78$0.10--
$260.00Sep 18$0.10$0.95$0.53$0.35 07/10$0.35–$2.75$0.35--
$260.00Oct 16$0.05$1.30$0.68$1.42 07/06$0.68–$3.50$0.68--
$260.00Dec 18$1.45$2.55$2.00$2.86 07/10$2.00–$6.00$2.0026
$260.00Jan 15$1.25$3.70$2.48$5.50 06/16$2.47–$6.85$2.48--
$260.00Mar 19$3.20$4.70$3.95$8.20 06/22$3.95–$8.85$3.95--
$260.00Jan 21$9.00$13.50$11.25$11.63 05/14$11.25–$18.75$11.25--
$130.00Jan 21$70.50$75.50$73.00$86.00 06/15$73.00–$89.25$73.00--
$270.00Jul 17$0.00$0.10$0.05$0.05 06/24$0.05–$1.27$0.0537
$270.00Sep 18$0.00$0.50$0.25$1.08 06/11$0.25–$2.03$0.25--
$270.00Dec 18$1.05$1.85$1.45$1.69 05/13$1.45–$4.65$1.45--
$270.00Jan 15$1.00$2.55$1.78$4.80 06/17$1.78–$5.20$1.78--
$270.00Mar 19$1.50$3.80$2.65$5.56 06/25$2.65–$7.00$2.65--
$120.00Jan 21$78.90$83.00$80.95$83.51 07/08$80.95–$97.75$80.95--
$280.00Sep 18$0.00$1.15$0.57$0.80 06/11$0.30–$1.68$0.57--
$280.00Jun 17$1.95$5.20$3.58$7.50 06/22$3.58–$7.55$3.58--
$290.00Jul 17$0.00$1.00$0.50$0.02 06/22$0.05–$1.08$0.021
$290.00Jan 15$0.55$1.60$1.08$1.95 05/26$1.08–$3.30$1.08--
$290.00Jan 21$4.90$8.50$6.70$9.05 07/10$6.70–$12.00$6.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Jul 17$1.60$2.30$1.95$0.60 07/10$0.85–$3.85$1.60544
$195.00Aug 21$4.90$7.70$6.30$5.40 07/08$3.60–$6.30$5.4011
$195.00Sep 18$7.50$9.10$8.30$6.60 07/07$5.45–$8.30$7.50--
$195.00Oct 16$9.80$12.50$11.15$9.20 06/16$7.75–$11.15$9.80--
$195.00Dec 18$12.80$16.40$14.60$12.00 07/07$10.45–$14.60$12.80--
$195.00Jan 15$14.80$16.80$15.80$11.90 06/17$11.65–$15.80$14.80--
$195.00Mar 19$16.10$19.20$17.65$14.09 06/23$13.80–$17.65$16.10--
$200.00Jul 17$4.10$5.30$4.70$1.21 07/10$1.67–$5.30$4.10735
$200.00Aug 21$7.60$10.30$8.95$5.25 07/10$4.80–$8.95$7.60--
$200.00Sep 18$10.10$11.20$10.65$10.30 07/08$6.95–$10.65$10.3057
$200.00Oct 16$12.40$14.70$13.55$10.20 07/10$9.45–$13.55$12.4088
$200.00Dec 18$16.40$18.30$17.35$12.07 06/22$12.25–$17.35$16.40--
$200.00Jan 15$17.30$19.00$18.15$15.10 07/10$13.40–$18.15$17.30--
$200.00Mar 19$18.70$21.80$20.25$15.90 06/22$15.75–$20.35$18.70--
$200.00Jan 21$26.50$31.50$29.00$26.18 07/10$24.00–$29.00$26.50--
$190.00Jul 17$0.40$0.85$0.63$0.33 07/10$0.55–$2.55$0.40--
$190.00Aug 21$2.90$5.70$4.30$4.58 07/08$2.55–$4.30$4.30--
$190.00Sep 18$5.70$7.50$6.60$4.10 07/10$4.00–$6.60$5.70336
$190.00Oct 16$8.10$9.90$9.00$6.55 07/10$6.15–$9.00$8.1026
$190.00Dec 18$10.50$13.40$11.95$10.54 07/09$8.95–$11.95$10.54--
$190.00Jan 15$11.70$14.60$13.15$11.25 07/10$9.90–$13.15$11.70--
$190.00Mar 19$13.80$16.90$15.35$15.00 06/11$11.90–$15.35$15.00--
$190.00Jan 21$22.00$27.00$24.50$27.65 06/04$19.75–$24.50$24.50--
$185.00Jul 17$0.10$0.50$0.30$0.22 07/10$0.15–$1.90$0.22--
$185.00Aug 21$2.60$3.40$3.00$2.25 07/09$1.67–$3.05$2.6025
$185.00Sep 18$4.20$5.90$5.05$3.90 06/29$3.15–$5.10$4.20115
$185.00Oct 16$6.60$7.50$7.05$6.20 06/16$5.05–$7.05$6.60--
$185.00Dec 18$8.50$11.50$10.00$13.57 06/05$7.50–$10.00$10.00--
$185.00Jan 15$9.70$12.60$11.15$8.80 06/17$8.40–$11.15$9.70--
$185.00Mar 19$11.70$15.30$13.50$10.72 06/29$10.35–$13.50$11.70--
$210.00Jul 17$12.70$15.20$13.95$11.65 07/08$4.50–$13.95$12.70--
$210.00Aug 21$14.50$17.20$15.85$10.70 07/07$8.70–$15.85$14.50--
$210.00Sep 18$16.10$18.60$17.35$13.10 06/29$10.70–$17.35$16.10--
$210.00Oct 16$19.00$21.30$20.15$18.58 07/08$13.10–$20.15$19.00--
$210.00Dec 18$22.00$24.20$23.10$17.24 06/26$16.65–$23.10$22.00--
$210.00Jan 15$23.20$24.90$24.05$19.30 06/12$17.75–$24.05$23.20--
$210.00Jan 21$32.00$36.30$34.15$30.83 07/10$28.50–$34.15$32.00--
$180.00Jul 17$0.00$0.40$0.20$0.23 07/10$0.10–$1.33$0.20677
$180.00Aug 21$1.55$2.25$1.90$1.80 07/08$1.23–$2.33$1.80--
$180.00Sep 18$2.95$4.50$3.73$2.95 07/07$2.15–$4.30$2.95--
$180.00Oct 16$5.10$6.30$5.70$4.03 06/25$4.05–$5.70$5.10--
$180.00Dec 18$7.20$9.70$8.45$6.60 06/18$6.35–$8.45$7.20--
$180.00Jan 15$8.10$10.80$9.45$9.10 07/08$7.45–$9.50$9.10--
$180.00Mar 19$9.90$13.00$11.45$9.18 06/25$8.95–$11.50$9.90--
$175.00Jul 17$0.00$0.15$0.08$0.16 07/10$0.05–$0.88$0.08652
$175.00Aug 21$1.15$1.55$1.35$1.00 07/10$0.90–$1.98$1.15173
$175.00Sep 18$2.10$3.50$2.80$2.56 07/06$1.40–$3.50$2.56--
$175.00Oct 16$2.70$6.30$4.50$7.90 06/04$2.95–$4.55$4.50--
$175.00Dec 18$5.20$8.20$6.70$9.25 06/05$5.25–$6.90$6.70--
$175.00Jan 15$6.60$9.30$7.95$6.10 06/18$5.65–$7.95$6.60--
$175.00Jan 21$15.50$20.50$18.00$15.50 06/17$14.45–$18.00$15.50--
$220.00Jul 17$22.70$25.20$23.95$18.90 07/01$10.15–$23.95$22.70--
$220.00Aug 21$23.10$25.30$24.20$20.89 07/09$14.00–$24.20$23.10--
$220.00Sep 18$24.10$26.70$25.40$16.68 06/25$15.55–$25.40$24.10--
$220.00Oct 16$25.90$28.50$27.20$20.60 06/25$18.40–$27.20$25.90--
$220.00Dec 18$28.70$31.10$29.90$22.82 06/12$21.65–$29.90$28.70--
$220.00Jan 15$30.00$32.10$31.05$27.68 07/02$22.80–$31.05$30.00--
$220.00Mar 19$31.70$34.00$32.85$29.53 07/02$25.15–$32.85$31.70--
$170.00Jul 17$0.00$0.25$0.13$2.00 07/10$0.08–$1.13$0.13--
$170.00Aug 21$0.15$1.50$0.83$0.60 07/07$0.70–$1.85$0.60183
$170.00Sep 18$0.90$2.90$1.90$2.10 06/24$1.13–$2.60$1.90--
$170.00Oct 16$1.95$4.60$3.28$3.20 07/08$2.45–$3.70$3.20--
$170.00Dec 18$4.90$6.90$5.90$8.00 06/08$4.03–$5.90$5.90--
$170.00Jan 15$5.10$8.00$6.55$5.00 06/25$4.95–$6.70$5.10--
$170.00Mar 19$6.80$9.90$8.35$7.11 06/29$6.50–$8.40$7.11--
$170.00Jun 17$9.00$12.20$10.60$8.95 07/01$8.45–$10.75$9.00--
$165.00Jul 17$0.00$1.95$0.98$0.56 07/02$0.10–$1.33$0.56--
$165.00Aug 21$0.45$0.65$0.55$0.48 07/07$0.33–$1.53$0.48--
$165.00Sep 18$0.60$2.15$1.38$1.20 07/01$0.95–$2.75$1.20--
$165.00Oct 16$2.20$2.85$2.53$2.67 07/08$2.23–$3.08$2.53--
$165.00Dec 18$3.40$5.90$4.65$3.70 06/22$3.20–$4.80$3.70--
$165.00Jan 15$3.90$6.80$5.35$7.90 05/18$4.18–$5.55$5.35--
$165.00Mar 19$5.60$8.60$7.10$7.50 06/10$5.40–$7.15$7.10--
$165.00Jun 17$8.90$10.80$9.85$7.95 07/01$7.55–$9.85$8.90--
$230.00Jul 17$32.70$35.20$33.95$17.50 06/25$18.85–$33.95$32.70--
$230.00Aug 21$32.70$35.30$34.00$22.50 06/26$20.85–$34.00$32.70--
$230.00Sep 18$33.10$35.80$34.45$27.05 06/11$22.45–$34.45$33.10--
$230.00Jan 15$37.10$39.80$38.45$36.19 07/06$28.85–$38.45$37.10--
$230.00Mar 19$38.80$41.30$40.05$44.70 05/13$30.75–$40.05$40.05--
$160.00Jul 17$0.00$1.75$0.88$0.69 07/09$0.08–$1.25$0.69--
$160.00Aug 21$0.30$0.90$0.60$0.33 07/09$0.20–$1.35$0.33--
$160.00Sep 18$0.70$1.40$1.05$0.87 07/01$0.83–$2.23$0.87--
$160.00Oct 16$0.75$3.10$1.93$1.55 07/10$1.63–$2.78$1.55--
$160.00Dec 18$2.80$4.80$3.80$3.00 06/24$2.65–$3.80$3.00--
$160.00Jan 15$2.90$5.80$4.35$8.00 06/05$3.43–$4.70$4.35--
$160.00Mar 19$4.70$7.40$6.05$7.90 05/13$4.75–$6.05$6.05--
$155.00Jul 17$0.00$0.40$0.20$0.68 07/09$0.05–$1.20$0.20--
$155.00Aug 21$0.15$0.70$0.43$0.20 07/08$0.18–$1.30$0.20--
$155.00Sep 18$0.15$0.85$0.50$0.63 07/07$0.50–$1.75$0.50--
$155.00Dec 18$2.60$4.10$3.35$5.00 05/18$2.05–$3.38$3.35--
$155.00Jan 15$2.15$5.00$3.58$3.05 06/25$2.85–$3.70$3.05--
$240.00Jul 17$42.80$45.20$44.00$28.00 06/24$28.30–$44.00$42.80--
$150.00Jul 17$0.00$0.55$0.28$0.03 06/25$0.05–$1.18$0.03--
$150.00Aug 21$0.00$0.50$0.25$0.30 06/24$0.13–$1.23$0.25--
$150.00Sep 18$0.05$0.85$0.45$1.95 06/04$0.40–$1.70$0.4511
$150.00Dec 18$1.05$3.70$2.38$2.47 06/12$1.68–$3.10$2.38--
$150.00Jan 15$2.55$4.20$3.38$3.90 05/26$2.42–$3.40$3.38--
$150.00Mar 19$2.90$5.50$4.20$5.80 05/13$3.40–$4.30$4.20--
$250.00Jul 17$52.70$55.20$53.95$45.20 05/29$37.35–$53.95$52.70--
$250.00Jan 21$59.00$64.00$61.50$63.70 05/13$51.50–$61.50$61.50--

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 386
Total Puts 423
Put/Call Ratio 1.10
Net Difference -37

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,258
Total Puts 1,281
Average Put/Call Ratio 0.53
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