Tour v340
DRI
DARDEN RESTAURANTS I
$196.06 +0.16%
(7/14 18:49) ◀
|
Wednesday, July 15, 2026 (6:32pm)
January 2026
|
▶ (7/16 18:23)
◀ 7/15 18:32 ▶

Option Volume

Detail
ℹ
Current (07/15) 310
Calls: 116 (37%)
Puts: 194 (63%)
Prior (07/14) 809
Calls: 386 (48%)
Puts: 423 (52%)
Current vs Prior -61.68%
Calls: -69.95% (Calls)
Puts: -54.14% (Puts)
Prior 7-Day Total 5,054
Calls: 3,455 (68%)
Puts: 1,599 (32%)
Prior 7-Day Average 722
Calls: 493 (68%)
Puts: 228 (32%)
Current vs Prior 7-Day Avg -57.06%
Calls: -76.50%
Puts: -15.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $165.3K
Calls: $72.8K (44%)
Puts: $92.5K (56%)
Prior (07/14) $255.1K
Calls: $106.5K (42%)
Puts: $148.6K (58%)
Current vs Prior -35.19%
Calls: -31.61%
Puts: -37.75%
Prior 7-Day Total $2.82M
Calls: $2.24M (79%)
Puts: $584.7K (21%)
Prior 7-Day Average $403.3K
Calls: $319.7K (79%)
Puts: $83.5K (21%)
Current vs Prior 7-Day Avg -59.00%
Calls: -77.23%
Puts: +10.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 1.67
Prior (07/14) 1.10
Current vs Prior +52.61%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +177.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 6,163
Calls: 3,275 (53%)
Puts: 2,888 (47%)
Prior (07/14) 6,474
Calls: 2,808 (43%)
Puts: 3,666 (57%)
Current vs Prior -4.80%
Prior 7-Day Total 38,765
Calls: 20,582 (53%)
Puts: 18,183 (47%)
Prior 7-Day Average 5,537
Calls: 2,940 (53%)
Puts: 2,597 (47%)
Current vs Prior 7-Day Avg +11.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.44% | 8.31%4.44% | 8.31%
Prior 3.88% | 8.76%3.88% | 8.76%
Current vs Prior +14.29% | -5.11%+14.29% | -5.11%
Prior 7-Day Avg 6.12% | 10.28%6.12% | 10.28%
Current vs 7-Day Avg -27.55% | -19.11%-27.55% | -19.11%
Prior 7-Day Eod 3.88% | 8.76%3.88% | 8.76%
Current vs 7-Day Eod +14.29% | -5.11%+14.29% | -5.11%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.88% | 10.88%
Calls: 29.92% | 13.07%
Puts: 9.84% | 8.70%
Prior 19.88% | 10.88%
Calls: 29.92% | 13.07%
Puts: 9.84% | 8.70%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.88% | 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

Below-average activity with volume down 62% vs prior. Extreme bearish P/C ratio of 1.67 - heavy put buying. P/C ratio rising 53% - increased hedging/bearish positioning.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 8.0%, best 7.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2114.0015.20$14.608.2%20.76--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2115.0016.20$15.607.7%20.7616

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 0.76, highest 0.99)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2114.0015.20$14.608.2%20.76--
$190.00Aug 2110.3011.60$10.9511.9%10.675
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1721.9025.20$23.5514.0%10.99--
$220.00Aug 2122.3025.70$24.0014.2%20.89--
$210.00Aug 2115.0016.20$15.607.7%20.7616
$200.00Jul 174.306.20$5.2536.2%60.69735
$200.00Aug 217.709.20$8.4517.8%30.57--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 217, top 58)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 170.000.75$0.38197.4%180.09719
$220.00Aug 210.701.35$1.0263.7%120.12--
$200.00Aug 214.606.10$5.3528.0%70.44267
$210.00Aug 211.802.95$2.3848.3%70.24155
$200.00Jul 170.452.45$1.45137.9%50.31132
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 170.251.50$0.88142.0%580.20519
$185.00Jul 170.101.80$0.95178.9%430.15377
$195.00Jul 171.203.70$2.45102.0%250.44489
$160.00Aug 210.200.45$0.3375.8%100.0425
$200.00Jul 174.306.20$5.2536.2%60.69735

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 112.8%, max 143.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 2168.5%28.1%143.8%25874
$220.00Jul 17Aug 2165.8%29.2%125.9%15562
$200.00Jul 17Aug 2153.3%27.9%91.1%12399
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 17Aug 2165.8%29.2%125.9%3--
$195.00Jul 17Aug 2151.4%25.8%98.9%31501
$200.00Jul 17Aug 2153.3%27.9%91.1%9735

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 27.57, avg 7.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Jul 17$0.35$9.65$0.3527.57$210.35
$200.00$210.00Jul 17$1.07$8.93$1.078.35$201.07
$210.00$220.00Aug 21$1.36$8.64$1.366.35$211.36
$200.00$210.00Aug 21$2.97$7.03$2.972.37$202.97
$190.00$200.00Aug 21$5.60$4.40$5.600.79$195.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Jul 17$0.22$4.78$0.2221.73$179.78
$185.00$180.00Jul 17$0.70$4.30$0.706.14$184.30
$195.00$160.00Aug 21$5.42$29.58$5.425.46$189.58
$195.00$190.00Jul 17$1.57$3.43$1.572.18$193.43
$200.00$195.00Aug 21$2.70$2.30$2.700.85$197.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 10.76, avg 1.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$190.00Aug 21$3.65$3.65$1.352.70$188.65
$190.00$200.00Aug 21$5.60$5.60$4.401.27$195.60
$200.00$210.00Aug 21$2.97$2.97$7.030.42$202.97
$210.00$220.00Aug 21$1.36$1.36$8.640.16$211.36
$200.00$210.00Jul 17$1.07$1.07$8.930.12$201.07
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$200.00Jul 17$18.30$18.30$1.7010.76$201.70
$220.00$210.00Aug 21$8.40$8.40$1.605.25$211.60
$210.00$200.00Aug 21$7.15$7.15$2.852.51$202.85
$200.00$195.00Jul 17$2.80$2.80$2.201.27$197.20
$200.00$195.00Aug 21$2.70$2.70$2.301.17$197.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.31, cheapest $0.45)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$0.9965.8%29.2%
$210.00Jul 17Aug 21$2.0068.5%28.1%
$200.00Jul 17Aug 21$3.9053.3%27.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$0.4565.8%29.2%
$200.00Jul 17Aug 21$3.2053.3%27.9%
$195.00Jul 17Aug 21$3.3051.4%25.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.42% of stock, avg 8.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$1.45$5.25$6.70$193.30$206.703.42%
$200.00Aug 21$5.35$8.45$13.80$186.20$213.807.04%
$210.00Aug 21$2.38$15.60$17.98$192.02$227.989.17%
$220.00Jul 17$0.03$23.55$23.58$196.42$243.5812.03%
$220.00Aug 21$1.02$24.00$25.02$194.98$245.0212.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 0.32% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$180.00Jul 17$0.38$0.25$0.63$179.37$210.63
$210.00$190.00Jul 17$0.38$0.88$1.26$188.74$211.26
$210.00$185.00Jul 17$0.38$0.95$1.33$183.67$211.33
$200.00$180.00Jul 17$1.45$0.25$1.70$178.30$201.70
$200.00$190.00Jul 17$1.45$0.88$2.33$187.67$202.33
$200.00$185.00Jul 17$1.45$0.95$2.40$182.60$202.40
$210.00$195.00Jul 17$0.38$2.45$2.83$192.17$212.83
$200.00$195.00Jul 17$1.45$2.45$3.90$191.10$203.90
$220.00$195.00Aug 21$1.02$5.75$6.77$188.23$226.77
$210.00$195.00Aug 21$2.38$5.75$8.13$186.87$218.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.68, avg credit $3.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/200210/220Aug 21$4.06$5.940.68$195.94$214.06
195/200210/220Jul 17$3.15$6.850.46$196.85$213.15
190/195200/210Jul 17$2.64$7.360.36$192.36$202.64
160/195200/210Aug 21$8.39$26.610.32$186.61$208.39
190/195210/220Jul 17$1.92$8.080.24$193.08$211.92
160/195210/220Aug 21$6.78$28.220.24$188.22$216.78
180/185200/210Jul 17$1.77$8.230.22$183.23$201.77
175/180200/210Jul 17$1.29$8.710.15$178.71$201.29
180/185210/220Jul 17$1.05$8.950.12$183.95$211.05
175/180210/220Jul 17$0.57$9.430.06$179.43$210.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 27.57, cheapest $0.35)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Jul 17$0.35$9.6527.57
$200.00$210.00$220.00Jul 17$0.72$9.2812.89
$200.00$210.00$220.00Aug 21$1.61$8.395.21
$190.00$200.00$210.00Aug 21$2.63$7.372.80
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Jul 17$0.48$4.529.42
$200.00$210.00$220.00Aug 21$1.25$8.757.00
$190.00$195.00$200.00Jul 17$1.23$3.773.07
$185.00$190.00$195.00Jul 17$1.64$3.362.05

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.03, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Jul 17-$0.03$9.97
$190.00$200.001:2Aug 21$0.25$9.75
$210.00$220.001:2Jul 17$0.32$9.68
$210.00$220.001:2Aug 21$0.34$9.66
$200.00$210.001:2Aug 21$0.59$9.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$1.30$8.70
$190.00$185.001:2Jul 17-$1.02$3.98
$220.00$210.001:2Aug 21-$7.20$2.80
$200.00$195.001:2Aug 21-$3.05$1.95
$195.00$160.001:2Aug 21$5.09$29.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.35%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$4.600.442.0%2.35%4.36%7267
$210.00Aug 21$1.800.247.1%0.92%8.03%7155
$220.00Aug 21$0.700.1212.2%0.36%12.57%12--
$200.00Jul 17$0.450.312.0%0.23%2.24%5132

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, 199 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 $15.70/$17.40) — try a limit near $16.55. Also watch the $190.00 08-21 call last traded $15.60 on 07/09 (now $10.30/$11.60) — try a limit near $10.95; the $240.00 01-21 call last traded $20.25 on 07/10 (now $14.70/$17.20) — try a limit near $15.95. Most tradeable put: the $210.00 08-21 put last traded $10.70 on 07/07 (now $15.00/$16.20) — try a limit near $15.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Jul 17$2.30$4.60$3.45$9.40 07/09$2.90–$21.30$3.45--
$195.00Aug 21$7.20$8.50$7.85$15.30 07/10$7.85–$23.00$7.85--
$195.00Sep 18$10.30$12.30$11.30$13.97 07/06$10.55–$25.70$11.30--
$195.00Oct 16$12.60$15.00$13.80$17.00 06/05$13.50–$27.40$13.80--
$195.00Dec 18$16.90$18.70$17.80$29.30 06/25$17.40–$30.50$17.80--
$195.00Jan 15$17.80$20.70$19.25$21.25 07/06$18.55–$31.70$19.25--
$195.00Mar 19$20.50$23.10$21.80$35.60 06/24$21.50–$34.15$21.80--
$195.00Jan 21$30.40$33.40$31.90$37.33 06/30$31.90–$45.00$31.90--
$200.00Jul 17$0.45$2.45$1.45$7.69 07/10$0.93–$17.20$1.45132
$200.00Aug 21$4.60$6.10$5.35$11.98 07/10$5.30–$19.70$5.35267
$200.00Sep 18$7.80$8.70$8.25$14.00 07/10$8.25–$22.40$8.25--
$200.00Oct 16$10.10$12.00$11.05$17.10 07/10$11.00–$24.05$11.05--
$200.00Dec 18$14.40$16.30$15.35$17.59 07/06$15.10–$27.45$15.35--
$200.00Jan 15$15.70$17.40$16.55$18.30 07/06$16.00–$28.65$16.55135
$200.00Mar 19$18.40$20.60$19.50$27.65 06/11$19.05–$31.25$19.50--
$200.00Jan 21$27.50$31.30$29.40$35.00 06/30$29.40–$42.25$29.40--
$190.00Jul 17$5.70$8.30$7.00$12.40 07/09$6.85–$25.45$7.00--
$190.00Aug 21$10.30$11.60$10.95$15.60 07/09$10.95–$26.95$10.955
$190.00Sep 18$12.80$14.60$13.70$18.00 07/01$13.55–$29.25$13.70--
$190.00Oct 16$15.70$17.60$16.65$25.31 06/11$16.25–$30.90$16.65--
$190.00Jan 21$32.00$35.70$33.85$39.92 06/30$33.85–$47.75$33.85--
$185.00Jul 17$10.20$12.90$11.55$17.40 07/09$11.45–$30.05$11.55--
$185.00Aug 21$14.00$15.20$14.60$20.70 07/09$14.60–$31.05$14.60--
$185.00Dec 18$22.40$24.60$23.50$35.10 06/25$23.30–$37.35$23.50--
$185.00Jan 15$22.80$26.40$24.60$36.30 06/11$24.25–$38.40$24.60--
$185.00Jan 21$35.60$38.30$36.95$36.08 05/18$36.95–$50.75$36.08--
$210.00Jul 17$0.00$0.75$0.38$1.47 07/10$0.18–$10.75$0.38719
$210.00Aug 21$1.80$2.95$2.38$6.60 07/10$2.38–$13.75$2.38155
$210.00Sep 18$4.00$5.10$4.55$6.80 07/08$4.55–$16.65$4.55--
$210.00Oct 16$6.40$8.00$7.20$11.00 07/10$7.10–$18.10$7.20--
$210.00Dec 18$10.40$12.20$11.30$16.10 07/10$11.20–$21.95$11.30--
$210.00Jan 15$11.60$13.20$12.40$14.44 07/08$12.05–$23.00$12.40--
$210.00Mar 19$13.40$16.40$14.90$26.11 06/18$14.90–$25.90$14.90--
$210.00Jan 21$23.00$26.90$24.95$30.34 06/30$24.95–$37.15$24.95--
$180.00Jul 17$14.90$18.30$16.60$21.90 07/09$16.35–$34.80$16.60--
$180.00Aug 21$17.50$19.90$18.70$28.00 07/10$18.70–$35.85$18.70--
$180.00Sep 18$19.30$22.10$20.70$27.20 07/07$20.70–$37.30$20.70--
$180.00Dec 18$25.80$28.40$27.10$29.72 07/06$26.20–$40.90$27.10--
$180.00Jan 15$26.70$28.90$27.80$33.90 07/07$27.40–$42.10$27.80--
$180.00Jan 21$37.50$41.00$39.25$45.60 06/30$39.25–$53.75$39.25--
$175.00Jul 17$20.00$22.70$21.35$35.18 06/25$21.20–$39.80$21.35--
$175.00Sep 18$23.90$26.10$25.00$28.87 07/06$24.95–$41.55$25.00--
$175.00Jan 15$29.40$33.00$31.20$33.80 05/21$30.80–$45.85$31.20--
$220.00Jul 17$0.00$0.05$0.03$0.27 07/10$0.03–$6.20$0.03562
$220.00Aug 21$0.70$1.35$1.02$3.10 07/10$1.02–$8.80$1.02--
$220.00Sep 18$2.15$2.70$2.42$5.70 07/10$2.42–$12.00$2.42280
$220.00Oct 16$3.70$5.30$4.50$6.15 07/08$4.30–$13.70$4.50--
$220.00Dec 18$7.20$8.80$8.00$11.79 07/07$7.95–$17.35$8.00--
$220.00Jan 15$8.10$10.00$9.05$10.80 07/08$9.00–$18.55$9.05--
$220.00Mar 19$9.90$12.90$11.40$12.90 05/19$11.40–$21.30$11.40--
$220.00Jan 21$19.60$23.30$21.45$33.80 06/18$21.45–$32.75$21.45--
$170.00Dec 18$32.00$34.90$33.45$32.93 05/18$33.45–$48.90$32.93--
$170.00Jan 15$33.30$35.80$34.55$35.08 05/18$34.35–$49.70$34.55--
$165.00Jan 15$36.80$40.10$38.45$38.00 05/18$38.05–$53.85$38.00--
$230.00Jul 17$0.00$0.05$0.03$0.33 07/08$0.03–$3.03$0.03624
$230.00Aug 21$0.25$0.65$0.45$0.95 07/10$0.45–$5.85$0.45--
$230.00Sep 18$0.75$1.65$1.20$2.69 07/06$1.20–$8.40$1.20201
$230.00Oct 16$2.05$3.50$2.78$4.12 07/08$2.58–$9.65$2.78--
$230.00Dec 18$3.70$6.50$5.10$8.12 06/09$5.10–$13.65$5.10--
$230.00Jan 15$5.10$7.50$6.30$11.60 06/25$6.30–$14.30$6.30--
$230.00Mar 19$8.00$10.00$9.00$11.10 06/05$8.75–$17.25$9.00--
$230.00Jan 21$16.00$20.00$18.00$26.66 06/15$18.00–$28.50$18.00--
$155.00Jul 17$40.10$43.10$41.60$47.30 07/09$41.20–$59.35$41.60--
$240.00Jul 17$0.00$1.60$0.80$0.06 07/10$0.03–$1.42$0.06--
$240.00Aug 21$0.00$0.75$0.38$0.65 07/10$0.35–$3.50$0.38--
$240.00Sep 18$0.25$1.05$0.65$1.93 06/30$0.65–$5.70$0.65--
$240.00Oct 16$1.15$2.35$1.75$2.72 07/08$1.55–$6.90$1.75--
$240.00Dec 18$2.25$4.90$3.58$6.10 06/09$3.58–$10.40$3.58--
$240.00Jan 15$3.80$5.30$4.55$6.20 07/06$4.55–$11.50$4.55--
$240.00Jan 21$14.70$17.20$15.95$20.25 07/10$15.95–$24.65$15.9525
$150.00Dec 18$49.00$51.20$50.10$56.55 05/22$50.00–$66.35$50.10--
$145.00Dec 18$53.40$55.70$54.55$60.84 05/22$54.35–$70.90$54.55--
$250.00Jul 17$0.00$0.05$0.03$0.03 07/10$0.03–$0.98$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$0.90$0.45$1.86 06/26$0.45–$3.90$0.45--
$250.00Oct 16$0.65$1.85$1.25$3.94 06/25$0.98–$4.95$1.25--
$250.00Jan 15$2.90$4.20$3.55$4.95 07/07$3.50–$9.00$3.55--
$250.00Mar 19$4.20$5.90$5.05$8.02 06/29$5.05–$11.15$5.05--
$135.00Jul 17$60.30$63.00$61.65$67.90 07/09$61.20–$79.20$61.65--
$135.00Sep 18$61.10$63.90$62.50$67.40 07/09$62.45–$79.25$62.50--
$260.00Jul 17$0.00$2.15$1.08$0.01 07/10$0.03–$1.08$0.01115
$260.00Aug 21$0.00$0.40$0.20$1.25 06/18$0.10–$1.78$0.20--
$260.00Sep 18$0.10$1.35$0.73$0.35 07/10$0.35–$2.75$0.35--
$260.00Oct 16$0.20$1.30$0.75$1.42 07/06$0.68–$3.50$0.75--
$260.00Dec 18$1.40$2.15$1.78$2.86 07/10$1.78–$6.00$1.78--
$260.00Jan 15$1.85$2.80$2.33$5.50 06/16$2.33–$6.85$2.33--
$260.00Mar 19$2.30$4.30$3.30$8.20 06/22$3.30–$8.85$3.30--
$260.00Jan 21$10.10$12.70$11.40$11.63 05/14$11.25–$18.75$11.402
$130.00Jan 21$70.50$74.50$72.50$86.00 06/15$72.50–$89.25$72.50--
$270.00Jul 17$0.00$0.10$0.05$0.05 06/24$0.05–$1.27$0.05--
$270.00Sep 18$0.00$1.35$0.68$1.08 06/11$0.25–$2.03$0.68--
$270.00Dec 18$0.65$1.95$1.30$1.69 05/13$1.30–$4.65$1.30--
$270.00Jan 15$1.30$1.95$1.63$4.80 06/17$1.63–$5.20$1.63--
$270.00Mar 19$2.25$3.40$2.83$5.56 06/25$2.65–$7.00$2.83--
$120.00Jan 21$79.50$82.50$81.00$83.51 07/08$80.95–$97.75$81.00--
$280.00Sep 18$0.00$0.30$0.15$0.80 06/11$0.15–$1.68$0.15--
$280.00Jun 17$3.00$4.60$3.80$7.50 06/22$3.58–$7.55$3.80--
$280.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--1
$290.00Jul 17$0.00$1.00$0.50$0.02 06/22$0.05–$1.08$0.024
$290.00Jan 15$0.45$1.25$0.85$1.95 05/26$0.85–$3.30$0.85--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Jul 17$1.20$3.70$2.45$0.60 07/10$0.85–$3.65$1.20489
$195.00Aug 21$5.10$6.40$5.75$5.40 07/08$3.60–$6.30$5.4012
$195.00Sep 18$6.80$8.70$7.75$6.60 07/07$5.45–$8.30$6.80--
$195.00Oct 16$9.80$12.30$11.05$9.20 06/16$7.75–$11.15$9.80--
$195.00Dec 18$12.90$15.00$13.95$12.00 07/07$10.45–$14.60$12.90--
$195.00Jan 15$14.20$17.00$15.60$11.90 06/17$11.65–$15.80$14.20--
$195.00Mar 19$16.20$18.50$17.35$14.09 06/23$13.80–$17.65$16.20--
$200.00Jul 17$4.30$6.20$5.25$1.21 07/10$1.67–$5.30$4.30735
$200.00Aug 21$7.70$9.20$8.45$5.25 07/10$4.80–$8.95$7.70--
$200.00Sep 18$10.10$11.20$10.65$10.30 07/08$6.95–$10.65$10.30--
$200.00Oct 16$12.30$14.70$13.50$10.20 07/10$9.45–$13.55$12.30--
$200.00Dec 18$15.30$18.40$16.85$12.07 06/22$12.25–$17.35$15.30--
$200.00Jan 15$16.70$18.60$17.65$15.10 07/10$13.40–$18.15$16.70--
$200.00Mar 19$18.90$22.00$20.45$15.90 06/22$15.75–$20.45$18.90--
$200.00Jan 21$26.50$30.60$28.55$26.18 07/10$24.00–$29.00$26.50--
$190.00Jul 17$0.25$1.50$0.88$0.33 07/10$0.55–$2.55$0.33519
$190.00Aug 21$3.30$4.40$3.85$4.58 07/08$2.55–$4.30$3.85--
$190.00Sep 18$5.70$6.70$6.20$4.10 07/10$4.00–$6.60$5.70--
$190.00Oct 16$7.70$10.00$8.85$6.55 07/10$6.15–$9.00$7.70--
$190.00Dec 18$10.90$13.00$11.95$10.54 07/09$8.95–$11.95$10.90--
$190.00Jan 15$12.00$14.60$13.30$11.25 07/10$9.90–$13.30$12.00--
$190.00Mar 19$14.20$16.30$15.25$15.00 06/11$11.90–$15.35$15.00--
$190.00Jan 21$22.00$25.00$23.50$27.65 06/04$19.75–$24.50$23.50--
$185.00Jul 17$0.10$1.80$0.95$0.22 07/10$0.15–$1.68$0.22377
$185.00Aug 21$2.15$3.10$2.63$2.25 07/09$1.67–$3.05$2.25--
$185.00Sep 18$3.70$4.80$4.25$3.90 06/29$3.15–$5.05$3.90--
$185.00Oct 16$6.60$8.10$7.35$6.20 06/16$5.05–$7.35$6.609
$185.00Dec 18$8.60$11.50$10.05$13.57 06/05$7.50–$10.05$10.05--
$185.00Jan 15$9.80$12.60$11.20$8.80 06/17$8.40–$11.20$9.80--
$185.00Mar 19$12.20$14.30$13.25$10.72 06/29$10.35–$13.50$12.20--
$210.00Jul 17$12.60$15.20$13.90$11.65 07/08$4.50–$13.95$12.60--
$210.00Aug 21$15.00$16.20$15.60$10.70 07/07$8.70–$15.85$15.0016
$210.00Sep 18$15.80$18.40$17.10$13.10 06/29$10.70–$17.35$15.80--
$210.00Oct 16$18.40$21.10$19.75$18.58 07/08$13.10–$20.15$18.58--
$210.00Dec 18$20.70$23.30$22.00$17.24 06/26$16.65–$23.10$20.70--
$210.00Jan 15$22.60$24.50$23.55$19.30 06/12$17.75–$24.05$22.60--
$210.00Jan 21$32.00$36.00$34.00$30.83 07/10$28.50–$34.15$32.00--
$180.00Jul 17$0.00$0.50$0.25$0.23 07/10$0.10–$1.25$0.23--
$180.00Aug 21$1.40$2.10$1.75$1.80 07/08$1.23–$2.33$1.75--
$180.00Sep 18$2.50$3.80$3.15$2.95 07/07$2.15–$4.30$2.95--
$180.00Oct 16$4.80$6.50$5.65$4.03 06/25$4.05–$5.70$4.8055
$180.00Dec 18$7.40$9.00$8.20$6.60 06/18$6.35–$8.45$7.40--
$180.00Jan 15$8.40$10.10$9.25$9.10 07/08$7.45–$9.50$9.10--
$180.00Mar 19$10.50$13.20$11.85$9.18 06/25$8.95–$11.85$10.50--
$175.00Jul 17$0.00$0.05$0.03$0.16 07/10$0.03–$0.88$0.03651
$175.00Aug 21$1.00$1.30$1.15$1.00 07/10$0.90–$1.98$1.00--
$175.00Sep 18$1.85$2.65$2.25$2.56 07/06$1.40–$3.50$2.25--
$175.00Oct 16$3.50$4.90$4.20$7.90 06/04$2.95–$4.55$4.20--
$175.00Dec 18$5.60$7.50$6.55$9.25 06/05$5.25–$6.90$6.55--
$175.00Jan 15$7.00$8.50$7.75$6.10 06/18$5.65–$7.95$7.00--
$175.00Jan 21$17.00$18.90$17.95$15.50 06/17$14.45–$18.00$17.00--
$220.00Jul 17$21.90$25.20$23.55$18.90 07/01$10.15–$23.95$21.90--
$220.00Aug 21$22.30$25.70$24.00$20.89 07/09$14.00–$24.20$22.30--
$220.00Sep 18$23.70$26.50$25.10$16.68 06/25$15.55–$25.40$23.70--
$220.00Oct 16$26.30$28.50$27.40$20.60 06/25$18.40–$27.40$26.30--
$220.00Dec 18$28.30$30.20$29.25$22.82 06/12$21.65–$29.90$28.30--
$220.00Jan 15$29.30$31.70$30.50$27.68 07/02$22.80–$31.05$29.30--
$220.00Mar 19$31.00$33.30$32.15$29.53 07/02$25.15–$32.85$31.00--
$170.00Jul 17$0.00$1.45$0.73$2.00 07/10$0.08–$1.13$0.73--
$170.00Aug 21$0.55$0.95$0.75$0.60 07/07$0.70–$1.85$0.60--
$170.00Sep 18$1.20$2.15$1.67$2.10 06/24$1.13–$2.42$1.67--
$170.00Oct 16$2.60$4.20$3.40$3.20 07/08$2.45–$3.70$3.20--
$170.00Dec 18$4.70$6.80$5.75$8.00 06/08$4.03–$5.90$5.75--
$170.00Jan 15$5.80$7.10$6.45$5.00 06/25$4.95–$6.70$5.80--
$170.00Mar 19$6.90$9.90$8.40$7.11 06/29$6.50–$8.40$7.11--
$170.00Jun 17$9.40$11.30$10.35$8.95 07/01$8.45–$10.75$9.40--
$165.00Jul 17$0.00$2.15$1.08$0.56 07/02$0.10–$1.10$0.56--
$165.00Aug 21$0.15$0.80$0.48$0.48 07/07$0.33–$1.53$0.48--
$165.00Sep 18$0.85$1.85$1.35$1.20 07/01$0.95–$2.28$1.20--
$165.00Oct 16$1.95$3.20$2.58$2.67 07/08$2.23–$3.08$2.58--
$165.00Dec 18$3.40$5.70$4.55$3.70 06/22$3.20–$4.80$3.70--
$165.00Jan 15$4.20$6.50$5.35$7.90 05/18$4.18–$5.55$5.35--
$165.00Mar 19$6.20$7.90$7.05$7.50 06/10$5.40–$7.15$7.05--
$165.00Jun 17$7.50$10.10$8.80$7.95 07/01$7.55–$9.85$7.95--
$230.00Jul 17$31.90$35.30$33.60$17.50 06/25$18.85–$33.95$31.90--
$230.00Aug 21$32.20$35.20$33.70$22.50 06/26$20.85–$34.00$32.20--
$230.00Sep 18$32.90$35.60$34.25$27.05 06/11$22.45–$34.45$32.90--
$230.00Jan 15$36.70$38.90$37.80$36.19 07/06$28.85–$38.45$36.70--
$230.00Mar 19$38.30$41.20$39.75$44.70 05/13$30.75–$40.05$39.75--
$160.00Jul 17$0.00$2.15$1.08$0.69 07/09$0.08–$1.10$0.69--
$160.00Aug 21$0.20$0.45$0.33$0.33 07/09$0.20–$1.35$0.3325
$160.00Sep 18$0.55$1.70$1.13$0.87 07/01$0.83–$1.85$0.87--
$160.00Oct 16$1.45$2.30$1.88$1.55 07/10$1.63–$2.78$1.55--
$160.00Dec 18$2.90$4.70$3.80$3.00 06/24$2.65–$3.80$3.00--
$160.00Jan 15$3.90$5.00$4.45$8.00 06/05$3.43–$4.70$4.45--
$160.00Mar 19$5.30$6.90$6.10$7.90 05/13$4.75–$6.10$6.10--
$155.00Jul 17$0.00$2.15$1.08$0.68 07/09$0.05–$1.10$0.68--
$155.00Aug 21$0.10$0.35$0.22$0.20 07/08$0.18–$1.30$0.20--
$155.00Sep 18$0.25$1.75$1.00$0.63 07/07$0.50–$1.40$0.63--
$155.00Dec 18$2.45$3.50$2.98$5.00 05/18$2.05–$3.38$2.98--
$155.00Jan 15$2.70$4.50$3.60$3.05 06/25$2.85–$3.70$3.05--
$240.00Jul 17$42.70$45.30$44.00$28.00 06/24$28.30–$44.00$42.70--
$150.00Jul 17$0.00$1.70$0.85$0.03 06/25$0.05–$1.08$0.03--
$150.00Aug 21$0.00$0.25$0.13$0.30 06/24$0.13–$1.23$0.13--
$150.00Sep 18$0.10$0.85$0.48$1.95 06/04$0.40–$1.68$0.48--
$150.00Dec 18$1.75$2.90$2.33$2.47 06/12$1.68–$3.10$2.33--
$150.00Jan 15$2.45$4.40$3.43$3.90 05/26$2.42–$3.43$3.43--
$150.00Mar 19$3.50$4.80$4.15$5.80 05/13$3.40–$4.30$4.15--
$250.00Jul 17$52.00$55.30$53.65$45.20 05/29$37.35–$53.95$52.00--
$250.00Jan 21$59.00$62.30$60.65$63.70 05/13$51.50–$61.50$60.65--

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 116
Total Puts 194
Put/Call Ratio 1.67
Net Difference -78

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,455
Total Puts 1,599
Average Put/Call Ratio 0.60
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