Tour v344
DRI
DARDEN RESTAURANTS I
$201.21 +2.63%
(7/15 18:32) ◀
|
Thursday, July 16, 2026 (6:23pm)
January 2026
|
▶ (7/17 18:26)
◀ 7/16 18:23 ▶

Option Volume

Detail
ℹ
Current (07/16) 434
Calls: 267 (62%)
Puts: 167 (38%)
Prior (07/15) 310
Calls: 116 (37%)
Puts: 194 (63%)
Current vs Prior +40.00%
Calls: +130.17% (Calls)
Puts: -13.92% (Puts)
Prior 7-Day Total 5,087
Calls: 3,404 (67%)
Puts: 1,683 (33%)
Prior 7-Day Average 726
Calls: 486 (67%)
Puts: 240 (33%)
Current vs Prior 7-Day Avg -40.28%
Calls: -45.09%
Puts: -30.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $221.2K
Calls: $159.4K (72%)
Puts: $61.8K (28%)
Prior (07/15) $165.3K
Calls: $72.8K (44%)
Puts: $92.5K (56%)
Current vs Prior +33.78%
Calls: +118.91%
Puts: -33.20%
Prior 7-Day Total $2.89M
Calls: $2.25M (78%)
Puts: $645.9K (22%)
Prior 7-Day Average $413.3K
Calls: $321.1K (78%)
Puts: $92.3K (22%)
Current vs Prior 7-Day Avg -46.49%
Calls: -50.37%
Puts: -33.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.63
Prior (07/15) 1.67
Current vs Prior -62.60%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -16.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 7,997
Calls: 4,669 (58%)
Puts: 3,328 (42%)
Prior (07/15) 6,163
Calls: 3,275 (53%)
Puts: 2,888 (47%)
Current vs Prior +29.76%
Prior 7-Day Total 38,200
Calls: 19,858 (52%)
Puts: 18,342 (48%)
Prior 7-Day Average 5,457
Calls: 2,836 (52%)
Puts: 2,620 (48%)
Current vs Prior 7-Day Avg +46.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.51% | 9.69%5.51% | 9.69%
Prior 4.44% | 8.31%4.44% | 8.31%
Current vs Prior +24.10% | +16.57%+24.10% | +16.57%
Prior 7-Day Avg 5.67% | 9.89%5.67% | 9.89%
Current vs 7-Day Avg -2.87% | -1.99%-2.87% | -1.99%
Prior 7-Day Eod 4.44% | 8.31%4.44% | 8.31%
Current vs 7-Day Eod +24.10% | +16.57%+24.10% | +16.57%
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

Moderately bullish flow with 72% call dollar volume ($159.4K). Bullish P/C ratio of 0.63. P/C ratio dropping 63% - sentiment shifting bullish. Rising open interest (up 30%) 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 1 of results (avg 8.6%, best 8.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2126.8029.20$28.008.6%110.9211
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. 8 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 175.607.60$6.6030.3%11.0047
$175.00Aug 2126.8029.20$28.008.6%110.9211
$190.00Aug 2113.7015.80$14.7514.2%10.76--
$195.00Aug 2110.4011.50$10.9510.0%10.666
$200.00Jul 171.353.20$2.2881.1%190.57133
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1717.8019.70$18.7510.1%20.92139
$210.00Jul 177.809.80$8.8022.7%10.91--

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 331, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 170.050.80$0.43174.4%510.08560
$230.00Aug 210.350.90$0.6387.3%290.08--
$200.00Jul 171.353.20$2.2881.1%190.57133
$200.00Aug 217.608.40$8.0010.0%190.55268
$210.00Aug 213.104.10$3.6027.8%180.33162
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 213.504.40$3.9522.8%400.3418
$200.00Aug 215.706.40$6.0511.6%310.4572
$200.00Jul 170.852.70$1.78103.9%170.46--
$185.00Jul 170.000.05$0.03166.7%130.01352
$170.00Aug 210.300.55$0.4358.1%100.05183

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 213.3%, max 663.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 17Aug 21126.5%27.9%353.7%53742
$230.00Jul 17Aug 21110.3%29.1%278.9%33622
$210.00Jul 17Aug 2167.6%27.8%143.2%29877
$195.00Jul 17Aug 2150.6%26.7%89.8%253
$200.00Jul 17Aug 2150.1%26.5%88.9%38401
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 21253.4%33.2%663.8%11526
$175.00Jul 17Aug 21111.0%32.3%244.1%17829
$190.00Jul 17Aug 2172.9%27.6%163.7%12576
$185.00Jul 17Aug 2169.8%29.0%141.0%15513
$195.00Jul 17Aug 2150.6%26.7%89.8%49503

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 40.67, avg 10.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Jul 17$0.40$9.60$0.4024.00$220.40
$220.00$230.00Aug 21$0.85$9.15$0.8510.76$220.85
$200.00$210.00Jul 17$2.00$8.00$2.004.00$202.00
$210.00$220.00Aug 21$2.12$7.88$2.123.72$212.12
$200.00$210.00Aug 21$4.40$5.60$4.401.27$204.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$190.00Jul 17$0.12$4.88$0.1240.67$194.88
$190.00$185.00Jul 17$0.20$4.80$0.2024.00$189.80
$175.00$170.00Aug 21$0.30$4.70$0.3015.67$174.70
$185.00$175.00Aug 21$0.94$9.06$0.949.64$184.06
$190.00$185.00Aug 21$0.91$4.09$0.914.49$189.09

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 7.57, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$190.00Aug 21$13.25$13.25$1.757.57$188.25
$195.00$200.00Jul 17$4.32$4.32$0.686.35$199.32
$190.00$195.00Aug 21$3.80$3.80$1.203.17$193.80
$195.00$200.00Aug 21$2.95$2.95$2.051.44$197.95
$200.00$210.00Aug 21$4.40$4.40$5.600.79$204.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$200.00Jul 17$7.02$7.02$2.982.36$202.98
$200.00$195.00Aug 21$2.10$2.10$2.900.72$197.90
$200.00$195.00Jul 17$1.43$1.43$3.570.40$198.57
$195.00$190.00Aug 21$1.37$1.37$3.630.38$193.63
$190.00$185.00Aug 21$0.91$0.91$4.090.22$189.09

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.76, cheapest $0.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Jul 17Aug 21$0.60110.3%29.1%
$220.00Jul 17Aug 21$1.05126.5%27.9%
$210.00Jul 17Aug 21$3.3267.6%27.8%
$195.00Jul 17Aug 21$4.3550.6%26.7%
$200.00Jul 17Aug 21$5.7250.1%26.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$0.70111.0%32.3%
$185.00Jul 17Aug 21$1.6469.8%29.0%
$190.00Jul 17Aug 21$2.3572.9%27.6%
$195.00Jul 17Aug 21$3.6050.6%26.7%
$200.00Jul 17Aug 21$4.2750.1%26.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 2.02% of stock, avg 7.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$2.28$1.78$4.06$195.94$204.062.02%
$195.00Jul 17$6.60$0.35$6.95$188.05$201.953.45%
$210.00Jul 17$0.28$8.80$9.08$200.92$219.084.51%
$200.00Aug 21$8.00$6.05$14.05$185.95$214.056.98%
$195.00Aug 21$10.95$3.95$14.90$180.10$209.907.41%
$190.00Aug 21$14.75$2.58$17.33$172.67$207.338.61%
$220.00Jul 17$0.43$18.75$19.18$200.82$239.189.53%
$175.00Aug 21$28.00$0.73$28.73$146.27$203.7314.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.25% of stock, avg 1.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$190.00Jul 17$0.28$0.23$0.51$189.49$210.51
$210.00$195.00Jul 17$0.28$0.35$0.63$194.37$210.63
$220.00$190.00Jul 17$0.43$0.23$0.66$189.34$220.66
$240.00$190.00Jul 17$0.45$0.23$0.68$189.32$240.68
$220.00$195.00Jul 17$0.43$0.35$0.78$194.22$220.78
$240.00$195.00Jul 17$0.45$0.35$0.80$194.20$240.80
$210.00$170.00Jul 17$0.28$1.08$1.36$168.64$211.36
$230.00$175.00Aug 21$0.63$0.73$1.36$173.64$231.36
$220.00$170.00Jul 17$0.43$1.08$1.51$168.49$221.51
$240.00$170.00Jul 17$0.45$1.08$1.53$168.47$241.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 9.42, avg credit $3.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/190195/200Jul 17$4.52$0.489.42$185.48$199.52
170/175190/195Aug 21$4.10$0.904.56$170.90$194.10
185/190195/200Aug 21$3.86$1.143.39$186.14$198.86
200/210220/230Jul 17$7.42$2.582.88$202.58$227.42
170/175195/200Aug 21$3.25$1.751.86$171.75$198.25
190/195200/210Aug 21$5.77$4.231.36$189.23$205.77
175/185200/210Aug 21$5.34$4.661.15$179.66$205.34
185/190200/210Aug 21$5.31$4.691.13$184.69$205.31
175/185190/195Aug 21$4.74$5.260.90$180.26$194.74
170/175200/210Aug 21$4.70$5.300.89$170.30$204.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 11.20, cheapest $0.46)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Jul 17$0.82$9.1811.20
$210.00$220.00$230.00Aug 21$1.27$8.736.87
$190.00$195.00$200.00Aug 21$0.85$4.154.88
$200.00$210.00$220.00Jul 17$2.15$7.853.65
$200.00$210.00$220.00Aug 21$2.28$7.723.39
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Aug 21$0.46$4.549.87
$190.00$195.00$200.00Aug 21$0.73$4.275.85
$190.00$195.00$200.00Jul 17$1.31$3.692.82
$200.00$210.00$220.00Jul 17$2.93$7.072.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-1.50, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$190.001:2Aug 21-$1.50$13.50
$210.00$220.001:2Jul 17-$0.58$9.42
$230.00$240.001:2Jul 17-$0.87$9.13
$220.00$230.001:2Aug 21$0.22$9.78
$220.00$230.001:2Jul 17$0.37$9.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$175.001:2Jul 17-$0.03$9.97
$195.00$190.001:2Jul 17-$0.11$4.89
$175.00$170.001:2Aug 21-$0.13$4.87
$190.00$185.001:2Aug 21-$0.76$4.24
$195.00$190.001:2Aug 21-$1.21$3.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.54%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$3.100.334.4%1.54%5.91%18162
$220.00Aug 21$1.100.179.3%0.55%9.89%2182
$230.00Aug 21$0.350.0814.3%0.17%14.48%29--

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, 197 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 $7.60/$8.40) — try a limit near $8.00. Also watch the $195.00 08-21 call last traded $15.30 on 07/10 (now $10.40/$11.50) — try a limit near $10.95; the $195.00 09-18 call last traded $13.97 on 07/06 (now $12.90/$14.70) — try a limit near $13.80. Most tradeable put: the $220.00 07-17 put last traded $18.90 on 07/01 (now $17.80/$19.70) — try a limit near $18.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$1.35$3.20$2.28$7.69 07/10$0.93–$17.20$2.28133
$200.00Aug 21$7.60$8.40$8.00$11.98 07/10$5.30–$19.70$8.00268
$200.00Sep 18$9.60$11.90$10.75$14.00 07/10$8.25–$22.40$10.7541
$200.00Oct 16$12.50$14.60$13.55$17.10 07/10$11.00–$24.05$13.55--
$200.00Dec 18$16.50$18.90$17.70$17.59 07/06$15.10–$27.45$17.59--
$200.00Jan 15$17.70$20.60$19.15$18.30 07/06$16.00–$28.65$18.30--
$200.00Mar 19$20.20$23.70$21.95$27.65 06/11$19.05–$31.25$21.95--
$200.00Jan 21$30.50$34.00$32.25$35.00 06/30$29.40–$42.25$32.25--
$200.00Jun 17$23.30$26.20$24.75--$24.75–$24.75—$23.301
$195.00Jul 17$5.60$7.60$6.60$9.40 07/09$2.90–$21.30$6.6047
$195.00Aug 21$10.40$11.50$10.95$15.30 07/10$7.85–$23.00$10.956
$195.00Sep 18$12.90$14.70$13.80$13.97 07/06$10.55–$25.70$13.8020
$195.00Oct 16$15.50$17.70$16.60$17.00 06/05$13.50–$27.40$16.60--
$195.00Dec 18$19.40$22.10$20.75$29.30 06/25$17.40–$30.50$20.756
$195.00Jan 15$20.60$22.50$21.55$21.25 07/06$18.55–$31.70$21.25--
$195.00Mar 19$23.40$25.80$24.60$35.60 06/24$21.50–$34.15$24.60--
$195.00Jan 21$33.00$36.50$34.75$37.33 06/30$31.90–$45.00$34.75--
$210.00Jul 17$0.00$0.55$0.28$1.47 07/10$0.18–$10.75$0.28715
$210.00Aug 21$3.10$4.10$3.60$6.60 07/10$2.38–$13.75$3.60162
$210.00Sep 18$5.20$6.70$5.95$6.80 07/08$4.55–$16.65$5.95--
$210.00Oct 16$7.60$10.00$8.80$11.00 07/10$7.10–$18.10$8.80--
$210.00Dec 18$11.80$13.90$12.85$16.10 07/10$11.20–$21.95$12.85--
$210.00Jan 15$12.90$15.30$14.10$14.44 07/08$12.05–$23.00$14.10--
$210.00Mar 19$16.00$18.80$17.40$26.11 06/18$14.90–$25.90$17.40--
$210.00Jan 21$26.00$30.50$28.25$30.34 06/30$24.95–$37.15$28.25--
$190.00Jul 17$10.40$13.10$11.75$12.40 07/09$6.85–$25.45$11.75--
$190.00Aug 21$13.70$15.80$14.75$15.60 07/09$10.95–$26.95$14.75--
$190.00Sep 18$16.10$18.80$17.45$18.00 07/01$13.55–$29.25$17.45--
$190.00Oct 16$18.70$21.40$20.05$25.31 06/11$16.25–$30.90$20.05--
$190.00Jan 21$35.50$39.50$37.50$39.92 06/30$33.85–$47.75$37.50--
$185.00Jul 17$15.40$17.40$16.40$17.40 07/09$11.45–$30.05$16.40--
$185.00Aug 21$17.80$20.30$19.05$20.70 07/09$14.60–$31.05$19.05--
$185.00Dec 18$25.50$28.10$26.80$35.10 06/25$23.30–$37.35$26.80--
$185.00Jan 15$26.80$29.30$28.05$36.30 06/11$24.25–$38.40$28.05--
$185.00Jan 21$38.50$41.50$40.00$36.08 05/18$36.95–$50.75$38.50--
$220.00Jul 17$0.05$0.80$0.43$0.27 07/10$0.03–$6.20$0.27560
$220.00Aug 21$1.10$1.85$1.48$3.10 07/10$1.02–$8.80$1.48182
$220.00Sep 18$2.70$3.80$3.25$5.70 07/10$2.42–$12.00$3.25287
$220.00Oct 16$4.50$6.30$5.40$6.15 07/08$4.30–$13.70$5.40--
$220.00Dec 18$8.00$9.90$8.95$11.79 07/07$7.95–$17.35$8.9550
$220.00Jan 15$9.10$11.70$10.40$10.80 07/08$9.00–$18.55$10.40--
$220.00Mar 19$12.00$14.40$13.20$12.90 05/19$11.40–$21.30$12.90--
$220.00Jan 21$22.00$25.80$23.90$33.80 06/18$21.45–$32.75$23.90--
$180.00Jul 17$20.40$22.80$21.60$21.90 07/09$16.35–$34.80$21.60--
$180.00Aug 21$22.10$24.30$23.20$28.00 07/10$18.70–$35.85$23.20--
$180.00Sep 18$23.70$26.60$25.15$27.20 07/07$20.70–$37.30$25.15--
$180.00Dec 18$29.10$31.40$30.25$29.72 07/06$26.20–$40.90$29.72--
$180.00Jan 15$30.20$32.70$31.45$33.90 07/07$27.40–$42.10$31.45--
$180.00Jan 21$41.50$44.90$43.20$45.60 06/30$39.25–$53.75$43.20--
$175.00Jul 17$25.40$27.60$26.50$35.18 06/25$21.20–$39.80$26.50--
$175.00Sep 18$28.30$30.50$29.40$28.87 07/06$24.95–$41.55$28.87--
$175.00Jan 15$33.70$36.50$35.10$33.80 05/21$30.80–$45.85$33.80--
$175.00Aug 21$26.80$29.20$28.00--$28.00–$28.00—$26.8011
$230.00Jul 17$0.00$0.05$0.03$0.33 07/08$0.03–$3.03$0.03622
$230.00Aug 21$0.35$0.90$0.63$0.95 07/10$0.45–$5.85$0.63--
$230.00Sep 18$1.10$2.10$1.60$2.69 07/06$1.20–$8.40$1.60--
$230.00Oct 16$2.60$4.10$3.35$4.12 07/08$2.58–$9.65$3.35498
$230.00Dec 18$5.20$7.90$6.55$8.12 06/09$5.10–$13.65$6.55--
$230.00Jan 15$6.10$8.70$7.40$11.60 06/25$6.30–$14.30$7.40--
$230.00Mar 19$8.80$11.50$10.15$11.10 06/05$8.75–$17.25$10.15--
$230.00Jan 21$19.10$22.20$20.65$26.66 06/15$18.00–$28.50$20.65--
$170.00Dec 18$36.50$39.30$37.90$32.93 05/18$33.45–$48.90$36.50--
$170.00Jan 15$37.60$40.20$38.90$35.08 05/18$34.35–$49.70$37.60--
$165.00Jan 15$41.50$43.60$42.55$38.00 05/18$38.05–$53.85$41.50--
$240.00Jul 17$0.00$0.90$0.45$0.06 07/10$0.03–$1.42$0.06500
$240.00Aug 21$0.00$0.35$0.18$0.65 07/10$0.18–$3.50$0.18--
$240.00Sep 18$0.60$1.10$0.85$1.93 06/30$0.65–$5.70$0.85--
$240.00Oct 16$1.45$2.70$2.08$2.72 07/08$1.55–$6.90$2.08--
$240.00Dec 18$3.10$5.70$4.40$6.10 06/09$3.58–$10.40$4.40--
$240.00Jan 15$4.00$6.40$5.20$6.20 07/06$4.55–$11.50$5.20--
$240.00Jan 21$15.70$18.50$17.10$20.25 07/10$15.95–$24.65$17.10--
$155.00Jul 17$45.40$47.50$46.45$47.30 07/09$41.20–$59.35$46.45--
$250.00Jul 17$0.00$0.05$0.03$0.03 07/10$0.03–$0.98$0.03519
$250.00Aug 21$0.00$0.45$0.23$0.47 06/30$0.10–$2.42$0.23--
$250.00Sep 18$0.30$0.95$0.63$1.86 06/26$0.45–$3.90$0.63--
$250.00Oct 16$0.90$1.75$1.33$3.94 06/25$0.98–$4.95$1.33--
$250.00Jan 15$2.90$4.80$3.85$4.95 07/07$3.50–$9.00$3.85--
$250.00Mar 19$4.30$7.30$5.80$8.02 06/29$5.05–$11.15$5.80--
$150.00Dec 18$53.60$56.30$54.95$56.55 05/22$50.00–$66.35$54.95--
$150.00Jan 21$60.50$65.00$62.75--$62.75–$62.75—$60.5041
$145.00Dec 18$58.20$60.40$59.30$60.84 05/22$54.35–$70.90$59.30--
$260.00Jul 17$0.00$2.15$1.08$0.01 07/10$0.03–$1.08$0.01--
$260.00Aug 21$0.00$0.20$0.10$1.25 06/18$0.10–$1.78$0.10--
$260.00Sep 18$0.10$0.40$0.25$0.35 07/10$0.25–$2.75$0.25--
$260.00Oct 16$0.15$1.55$0.85$1.42 07/06$0.68–$3.50$0.85--
$260.00Dec 18$1.10$3.00$2.05$2.86 07/10$1.78–$6.00$2.05--
$260.00Jan 15$2.00$3.50$2.75$5.50 06/16$2.33–$6.85$2.75--
$260.00Mar 19$2.85$5.70$4.28$8.20 06/22$3.30–$8.85$4.28--
$260.00Jan 21$11.60$14.20$12.90$11.63 05/14$11.25–$18.75$11.63--
$135.00Jul 17$64.90$67.70$66.30$67.90 07/09$61.20–$79.20$66.30--
$135.00Sep 18$65.90$69.00$67.45$67.40 07/09$62.45–$79.25$67.40--
$270.00Jul 17$0.00$0.10$0.05$0.05 06/24$0.05–$1.27$0.05--
$270.00Sep 18$0.00$1.50$0.75$1.08 06/11$0.25–$2.03$0.75--
$270.00Dec 18$0.70$2.30$1.50$1.69 05/13$1.30–$4.65$1.50--
$270.00Jan 15$1.20$3.10$2.15$4.80 06/17$1.63–$5.20$2.15--
$270.00Mar 19$2.40$3.70$3.05$5.56 06/25$2.65–$7.00$3.05--
$130.00Jan 21$75.50$79.40$77.45$86.00 06/15$72.50–$89.25$77.45--
$280.00Sep 18$0.00$0.30$0.15$0.80 06/11$0.15–$1.68$0.15--
$280.00Jun 17$3.20$4.80$4.00$7.50 06/22$3.58–$7.55$4.00--
$120.00Jan 21$83.50$87.70$85.60$83.51 07/08$80.95–$97.75$83.51--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$0.85$2.70$1.78$1.21 07/10$1.67–$5.25$1.21--
$200.00Aug 21$5.70$6.40$6.05$5.25 07/10$4.80–$8.95$5.7072
$200.00Sep 18$7.30$8.40$7.85$10.30 07/08$6.95–$10.65$7.85--
$200.00Oct 16$10.20$12.10$11.15$10.20 07/10$9.45–$13.55$10.2088
$200.00Dec 18$13.80$15.70$14.75$12.07 06/22$12.25–$17.35$13.80--
$200.00Jan 15$15.00$16.90$15.95$15.10 07/10$13.40–$18.15$15.10--
$200.00Mar 19$17.20$19.60$18.40$15.90 06/22$15.75–$20.45$17.20--
$200.00Jan 21$25.50$28.40$26.95$26.18 07/10$24.00–$29.00$26.18--
$195.00Jul 17$0.00$0.70$0.35$0.60 07/10$0.35–$3.30$0.35485
$195.00Aug 21$3.50$4.40$3.95$5.40 07/08$3.60–$6.30$3.9518
$195.00Sep 18$5.40$6.50$5.95$6.60 07/07$5.45–$8.30$5.95--
$195.00Oct 16$7.80$9.90$8.85$9.20 06/16$7.75–$11.15$8.85--
$195.00Dec 18$11.20$13.50$12.35$12.00 07/07$10.45–$14.60$12.00--
$195.00Jan 15$12.00$14.60$13.30$11.90 06/17$11.65–$15.80$12.00--
$195.00Mar 19$15.20$17.30$16.25$14.09 06/23$13.80–$17.65$15.20--
$210.00Jul 17$7.80$9.80$8.80$11.65 07/08$4.50–$13.95$8.80--
$210.00Aug 21$10.90$12.10$11.50$10.70 07/07$8.70–$15.85$10.90--
$210.00Sep 18$13.00$14.70$13.85$13.10 06/29$10.70–$17.35$13.10--
$210.00Oct 16$15.90$17.80$16.85$18.58 07/08$13.10–$20.15$16.85--
$210.00Dec 18$18.80$21.00$19.90$17.24 06/26$16.65–$23.10$18.80--
$210.00Jan 15$19.80$22.10$20.95$19.30 06/12$17.75–$24.05$19.80--
$210.00Jan 21$31.10$33.50$32.30$30.83 07/10$28.50–$34.15$31.10--
$190.00Jul 17$0.00$0.45$0.23$0.33 07/10$0.23–$2.30$0.23537
$190.00Aug 21$2.25$2.90$2.58$4.58 07/08$2.55–$4.30$2.5839
$190.00Sep 18$4.00$4.90$4.45$4.10 07/10$4.00–$6.60$4.10--
$190.00Oct 16$6.70$8.00$7.35$6.55 07/10$6.15–$9.00$6.70--
$190.00Dec 18$9.90$11.50$10.70$10.54 07/09$8.95–$11.95$10.54--
$190.00Jan 15$10.00$12.60$11.30$11.25 07/10$9.90–$13.30$11.25--
$190.00Mar 19$13.10$15.30$14.20$15.00 06/11$11.90–$15.35$14.20--
$190.00Jan 21$20.00$23.80$21.90$27.65 06/04$19.75–$24.50$21.90--
$185.00Jul 17$0.00$0.05$0.03$0.22 07/10$0.03–$1.60$0.03352
$185.00Aug 21$1.40$1.95$1.67$2.25 07/09$1.67–$3.05$1.67161
$185.00Sep 18$2.80$3.70$3.25$3.90 06/29$3.15–$5.05$3.25--
$185.00Oct 16$4.50$6.50$5.50$6.20 06/16$5.05–$7.35$5.50--
$185.00Dec 18$7.40$9.70$8.55$13.57 06/05$7.50–$10.05$8.55--
$185.00Jan 15$8.30$10.80$9.55$8.80 06/17$8.40–$11.20$8.80--
$185.00Mar 19$10.40$13.40$11.90$10.72 06/29$10.35–$13.50$10.72--
$220.00Jul 17$17.80$19.70$18.75$18.90 07/01$10.15–$23.95$18.75139
$220.00Aug 21$18.40$20.70$19.55$20.89 07/09$14.00–$24.20$19.55--
$220.00Sep 18$19.30$21.80$20.55$16.68 06/25$15.55–$25.40$19.30--
$220.00Oct 16$22.20$24.40$23.30$20.60 06/25$18.40–$27.40$22.20--
$220.00Dec 18$25.20$27.30$26.25$22.82 06/12$21.65–$29.90$25.20--
$220.00Jan 15$26.30$28.40$27.35$27.68 07/02$22.80–$31.05$27.35--
$220.00Mar 19$27.70$31.30$29.50$29.53 07/02$25.15–$32.85$29.50--
$180.00Jul 17$0.00$1.30$0.65$0.23 07/10$0.10–$1.10$0.23--
$180.00Aug 21$0.75$1.30$1.02$1.80 07/08$1.02–$2.33$1.02--
$180.00Sep 18$1.70$2.75$2.23$2.95 07/07$2.15–$4.10$2.23--
$180.00Oct 16$3.40$5.20$4.30$4.03 06/25$4.05–$5.70$4.03--
$180.00Dec 18$5.80$8.20$7.00$6.60 06/18$6.35–$8.45$6.60--
$180.00Jan 15$6.70$9.20$7.95$9.10 07/08$7.45–$9.50$7.95--
$180.00Mar 19$9.80$11.70$10.75$9.18 06/25$8.95–$11.85$9.80--
$175.00Jul 17$0.00$0.05$0.03$0.16 07/10$0.03–$0.88$0.03651
$175.00Aug 21$0.55$0.90$0.73$1.00 07/10$0.73–$1.98$0.73178
$175.00Sep 18$1.15$2.05$1.60$2.56 07/06$1.40–$3.13$1.60--
$175.00Oct 16$2.60$4.10$3.35$7.90 06/04$2.95–$4.55$3.35--
$175.00Dec 18$4.50$6.90$5.70$9.25 06/05$5.25–$6.90$5.70--
$175.00Jan 15$5.60$7.80$6.70$6.10 06/18$5.65–$7.95$6.10--
$175.00Jan 21$14.50$17.80$16.15$15.50 06/17$14.45–$18.00$15.50--
$230.00Jul 17$27.40$30.50$28.95$17.50 06/25$18.85–$33.95$27.40--
$230.00Aug 21$27.40$29.80$28.60$22.50 06/26$20.85–$34.00$27.40--
$230.00Sep 18$28.00$30.40$29.20$27.05 06/11$22.45–$34.45$28.00--
$230.00Jan 15$32.60$35.60$34.10$36.19 07/06$28.85–$38.45$34.10--
$230.00Mar 19$34.50$37.50$36.00$44.70 05/13$30.75–$40.05$36.00--
$170.00Jul 17$0.00$2.15$1.08$2.00 07/10$0.08–$1.13$1.08343
$170.00Aug 21$0.30$0.55$0.43$0.60 07/07$0.43–$1.85$0.43183
$170.00Sep 18$0.95$2.20$1.58$2.10 06/24$1.13–$2.38$1.58--
$170.00Oct 16$2.35$3.30$2.83$3.20 07/08$2.45–$3.70$2.83--
$170.00Dec 18$3.40$5.70$4.55$8.00 06/08$4.03–$5.90$4.55--
$170.00Jan 15$4.30$6.60$5.45$5.00 06/25$4.95–$6.70$5.00--
$170.00Mar 19$6.60$8.70$7.65$7.11 06/29$6.50–$8.40$7.11--
$170.00Jun 17$9.40$10.80$10.10$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$0.20$0.40$0.30$0.48 07/07$0.30–$1.53$0.30--
$165.00Sep 18$0.55$2.60$1.58$1.20 07/01$0.95–$2.05$1.20--
$165.00Oct 16$1.45$2.55$2.00$2.67 07/08$2.00–$3.08$2.00--
$165.00Dec 18$2.55$4.80$3.68$3.70 06/22$3.20–$4.65$3.68--
$165.00Jan 15$3.10$5.50$4.30$7.90 05/18$4.18–$5.55$4.30--
$165.00Mar 19$5.90$7.20$6.55$7.50 06/10$5.40–$7.15$6.55--
$165.00Jun 17$7.80$10.10$8.95$7.95 07/01$7.55–$9.85$7.95--
$240.00Jul 17$37.30$40.20$38.75$28.00 06/24$28.30–$44.00$37.30--
$160.00Jul 17$0.00$2.15$1.08$0.69 07/09$0.08–$1.10$0.69--
$160.00Aug 21$0.05$0.30$0.18$0.33 07/09$0.18–$1.35$0.18--
$160.00Sep 18$0.20$1.35$0.78$0.87 07/01$0.78–$1.85$0.78--
$160.00Oct 16$1.10$2.10$1.60$1.55 07/10$1.60–$2.78$1.55--
$160.00Dec 18$1.85$3.90$2.88$3.00 06/24$2.65–$3.80$2.88--
$160.00Jan 15$2.85$4.60$3.72$8.00 06/05$3.43–$4.70$3.72--
$160.00Mar 19$4.20$6.50$5.35$7.90 05/13$4.75–$6.10$5.35--
$155.00Jul 17$0.00$2.15$1.08$0.68 07/09$0.05–$1.10$0.68--
$155.00Aug 21$0.00$0.25$0.13$0.20 07/08$0.13–$1.30$0.13--
$155.00Sep 18$0.20$1.80$1.00$0.63 07/07$0.50–$1.40$0.63--
$155.00Dec 18$1.50$2.85$2.17$5.00 05/18$2.05–$3.35$2.17--
$155.00Jan 15$1.80$4.60$3.20$3.05 06/25$2.85–$3.70$3.05--
$250.00Jul 17$47.50$50.50$49.00$45.20 05/29$37.35–$53.95$47.50--
$250.00Jan 21$57.00$60.00$58.50$63.70 05/13$51.50–$61.50$58.50--
$150.00Jul 17$0.00$1.00$0.50$0.03 06/25$0.05–$1.08$0.0372
$150.00Aug 21$0.00$0.20$0.10$0.30 06/24$0.10–$1.23$0.10--
$150.00Sep 18$0.00$1.00$0.50$1.95 06/04$0.40–$1.68$0.50--
$150.00Dec 18$1.50$2.55$2.03$2.47 06/12$1.68–$3.00$2.0310
$150.00Jan 15$1.80$4.00$2.90$3.90 05/26$2.42–$3.43$2.90--
$150.00Mar 19$3.30$4.50$3.90$5.80 05/13$3.40–$4.30$3.90--

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 267
Total Puts 167
Put/Call Ratio 0.63
Net Difference 100

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,404
Total Puts 1,683
Average Put/Call Ratio 0.75
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