Tour v346
DRI
DARDEN RESTAURANTS I
$198.53 -1.33%
$199.00 (+0.24%)🌙
as of 07/17 06:26 PM
(7/16 18:23) ◀
|
Friday, July 17, 2026 (6:26pm)
January 2026
|
▶
◀ 7/17 18:26

Option Volume

Detail
ℹ
Current (07/17) 808
Calls: 520 (64%)
Puts: 288 (36%)
Prior (07/16) 434
Calls: 267 (62%)
Puts: 167 (38%)
Current vs Prior +86.18%
Calls: +94.76% (Calls)
Puts: +72.46% (Puts)
Prior 7-Day Total 4,982
Calls: 3,430 (69%)
Puts: 1,552 (31%)
Prior 7-Day Average 711
Calls: 490 (69%)
Puts: 221 (31%)
Current vs Prior 7-Day Avg +13.53%
Calls: +6.12%
Puts: +29.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $489.7K
Calls: $259.3K (53%)
Puts: $230.3K (47%)
Prior (07/16) $221.2K
Calls: $159.4K (72%)
Puts: $61.8K (28%)
Current vs Prior +121.40%
Calls: +62.74%
Puts: +272.62%
Prior 7-Day Total $2.95M
Calls: $2.32M (79%)
Puts: $626.1K (21%)
Prior 7-Day Average $421.1K
Calls: $331.7K (79%)
Puts: $89.4K (21%)
Current vs Prior 7-Day Avg +16.28%
Calls: -21.81%
Puts: +157.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.55
Prior (07/16) 0.63
Current vs Prior -11.45%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -16.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 6,136
Calls: 2,330 (38%)
Puts: 3,806 (62%)
Prior (07/16) 7,997
Calls: 4,669 (58%)
Puts: 3,328 (42%)
Current vs Prior -23.27%
Prior 7-Day Total 40,240
Calls: 21,906 (54%)
Puts: 18,334 (46%)
Prior 7-Day Average 5,748
Calls: 3,129 (54%)
Puts: 2,619 (46%)
Current vs Prior 7-Day Avg +6.74%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.62% | 8.51%2.62% | 8.51%
Prior 5.51% | 9.69%5.51% | 9.69%
Current vs Prior +54.59% | +10.45%-52.34% | -12.16%
Prior 7-Day Avg 5.52% | 9.72%5.52% | 9.72%
Current vs 7-Day Avg +54.12% | +10.14%-52.49% | -12.40%
Prior 7-Day Eod 5.51% | 9.69%5.51% | 9.69%
Current vs 7-Day Eod +54.59% | +10.45%-52.34% | -12.16%
Sentiment BEARISHBULLISH

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

Massive premium surge with dollar volume up 121% vs prior. Above-average activity with volume up 86% vs prior. Bullish P/C ratio of 0.55. Put-heavy open interest (3,806 puts vs 2,330 calls) suggests hedging or bearish positioning.

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 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 8.4%, best 5.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2138.1040.40$39.255.9%21.00--
$170.00Aug 2128.4031.30$29.859.7%20.92--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 214.905.40$5.159.7%40.4055

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 0.86, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2138.1040.40$39.255.9%21.00--
$170.00Aug 2128.4031.30$29.859.7%20.92--
$195.00Jul 172.054.60$3.3376.6%20.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 1710.1013.00$11.5525.1%811.00367
$220.00Jul 1720.0022.90$21.4513.5%201.00139
$220.00Aug 2121.2024.00$22.6012.4%200.865
$200.00Jul 170.553.20$1.88141.0%350.72725
$200.00Aug 216.908.10$7.5016.0%200.52--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 419, top 161)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 210.350.60$0.4852.1%1610.06182
$200.00Aug 216.107.10$6.6015.2%100.48--
$200.00Jul 170.000.90$0.45200.0%80.30120
$210.00Aug 212.353.20$2.7830.6%80.27162
$220.00Aug 211.001.40$1.2033.3%60.14184
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 1710.1013.00$11.5525.1%811.00367
$200.00Jul 170.553.20$1.88141.0%350.72725
$220.00Jul 1720.0022.90$21.4513.5%201.00139
$200.00Aug 216.908.10$7.5016.0%200.52--
$220.00Aug 2121.2024.00$22.6012.4%200.865

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 2076.9%, max 4581.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 17Aug 21563.5%29.3%1821.6%7752
$210.00Jul 17Aug 21332.6%28.3%1075.5%9162
$200.00Jul 17Aug 21161.4%30.0%438.0%18120
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 211618.1%34.6%4581.1%3343
$180.00Jul 17Aug 211159.5%30.2%3743.9%14694
$175.00Jul 17Aug 211166.7%32.5%3488.3%4188
$185.00Jul 17Aug 21754.5%28.5%2548.1%6--
$220.00Jul 17Aug 21563.5%29.3%1821.6%40144

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 22.81, avg 8.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Jul 17$0.42$9.58$0.4222.81$200.42
$220.00$230.00Aug 21$0.72$9.28$0.7212.89$220.72
$210.00$220.00Aug 21$1.58$8.42$1.585.33$211.58
$200.00$210.00Aug 21$3.82$6.18$3.821.62$203.82
$195.00$200.00Jul 17$2.88$2.12$2.880.74$197.88
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$190.00Jul 17$0.30$4.70$0.3015.67$194.70
$175.00$170.00Aug 21$0.30$4.70$0.3015.67$174.70
$180.00$175.00Aug 21$0.40$4.60$0.4011.50$179.60
$180.00$175.00Jul 17$0.53$4.47$0.538.43$179.47
$185.00$180.00Aug 21$0.70$4.30$0.706.14$184.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 99.00, avg 8.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$170.00Aug 21$9.40$9.40$0.6015.67$169.40
$170.00$200.00Aug 21$23.25$23.25$6.753.44$193.25
$195.00$200.00Jul 17$2.88$2.88$2.121.36$197.88
$200.00$210.00Aug 21$3.82$3.82$6.180.62$203.82
$210.00$220.00Aug 21$1.58$1.58$8.420.19$211.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$210.00Jul 17$9.90$9.90$0.1099.00$210.10
$210.00$200.00Jul 17$9.67$9.67$0.3329.30$200.33
$220.00$200.00Aug 21$15.10$15.10$4.903.08$204.90
$200.00$195.00Aug 21$2.35$2.35$2.650.89$197.65
$200.00$195.00Jul 17$1.55$1.55$3.450.45$198.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.65, cheapest $0.27)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$1.17563.5%29.3%
$210.00Jul 17Aug 21$2.75332.6%28.3%
$200.00Jul 17Aug 21$6.15161.4%30.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 17Aug 21$0.271159.5%30.2%
$175.00Jul 17Aug 21$0.401166.7%32.5%
$220.00Jul 17Aug 21$1.15563.5%29.3%
$185.00Jul 17Aug 21$1.50754.5%28.5%
$195.00Jul 17Aug 21$4.82252.8%27.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.17% of stock, avg 7.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$0.45$1.88$2.33$197.67$202.331.17%
$195.00Jul 17$3.33$0.33$3.66$191.34$198.661.84%
$210.00Jul 17$0.03$11.55$11.58$198.42$221.585.83%
$200.00Aug 21$6.60$7.50$14.10$185.90$214.107.10%
$220.00Jul 17$0.03$21.45$21.48$198.52$241.4810.82%
$220.00Aug 21$1.20$22.60$23.80$196.20$243.8011.99%
$170.00Aug 21$29.85$0.65$30.50$139.50$200.5015.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.39% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$195.00Jul 17$0.45$0.33$0.78$194.22$200.78
$200.00$185.00Jul 17$0.45$0.55$1.00$184.00$201.00
$200.00$175.00Jul 17$0.45$0.55$1.00$174.00$201.00
$230.00$170.00Aug 21$0.48$0.65$1.13$168.87$231.13
$230.00$175.00Aug 21$0.48$0.95$1.43$173.57$231.43
$200.00$180.00Jul 17$0.45$1.08$1.53$178.47$201.53
$200.00$170.00Jul 17$0.45$1.08$1.53$168.47$201.53
$230.00$180.00Aug 21$0.48$1.35$1.83$178.17$231.83
$220.00$170.00Aug 21$1.20$0.65$1.85$168.15$221.85
$220.00$175.00Aug 21$1.20$0.95$2.15$172.85$222.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 2.25, avg credit $2.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/195200/210Aug 21$6.92$3.082.25$188.08$206.92
175/180195/200Jul 17$3.41$1.592.14$176.59$198.41
185/195210/220Aug 21$4.68$5.320.88$190.32$214.68
180/185200/210Aug 21$4.52$5.480.82$180.48$204.52
175/180200/210Aug 21$4.22$5.780.73$175.78$204.22
170/175200/210Aug 21$4.12$5.880.70$170.88$204.12
195/200210/220Aug 21$3.93$6.070.65$196.07$213.93
185/195220/230Aug 21$3.82$6.180.62$191.18$223.82
195/200220/230Aug 21$3.07$6.930.44$196.93$223.07
180/185210/220Aug 21$2.28$7.720.30$182.72$212.28

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

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$0.42$9.5822.81
$210.00$220.00$230.00Aug 21$0.86$9.1410.63
$200.00$210.00$220.00Aug 21$2.24$7.763.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.10$4.9049.00
$200.00$210.00$220.00Jul 17$0.23$9.7742.48
$175.00$180.00$185.00Aug 21$0.30$4.7015.67
$185.00$190.00$195.00Jul 17$0.82$4.185.10
$170.00$175.00$180.00Jul 17$1.06$3.943.72

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 $-0.03, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Jul 17-$0.03$9.97
$170.00$200.001:2Aug 21$16.65$13.35
$220.00$230.001:2Aug 21$0.24$9.76
$210.00$220.001:2Aug 21$0.38$9.62
$200.00$210.001:2Jul 17$0.39$9.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Jul 17-$1.65$8.35
$180.00$175.001:2Jul 17-$0.02$4.98
$175.00$170.001:2Aug 21-$0.35$4.65
$180.00$175.001:2Aug 21-$0.55$4.45
$185.00$180.001:2Aug 21-$0.65$4.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.07%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$6.100.480.7%3.07%3.81%10--
$210.00Aug 21$2.350.275.8%1.18%6.96%8162
$220.00Aug 21$1.000.1410.8%0.50%11.32%6184
$230.00Aug 21$0.350.0615.8%0.18%16.03%161182

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. 197 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 $210.00 01-15 call last traded $14.44 on 07/08 (now $12.20/$13.90) — try a limit near $13.05. Also watch the $210.00 09-18 call last traded $6.80 on 07/08 (now $4.90/$5.60) — try a limit near $5.25; the $230.00 03-19 call last traded $11.10 on 06/05 (now $9.10/$10.70) — try a limit near $9.90. Most tradeable put: the $195.00 08-21 put last traded $5.40 on 07/08 (now $4.90/$5.40) — try a limit near $5.15.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$0.00$0.90$0.45$7.69 07/10$0.45–$17.20$0.45120
$200.00Aug 21$6.10$7.10$6.60$11.98 07/10$5.30–$19.70$6.60--
$200.00Sep 18$8.10$9.80$8.95$14.00 07/10$8.25–$22.40$8.95--
$200.00Oct 16$11.60$12.80$12.20$17.10 07/10$11.00–$24.05$12.20--
$200.00Dec 18$15.30$17.30$16.30$17.59 07/06$15.10–$27.45$16.30--
$200.00Jan 15$16.70$18.20$17.45$18.30 07/06$16.00–$28.65$17.45--
$200.00Mar 19$19.70$21.70$20.70$27.65 06/11$19.05–$31.25$20.70--
$200.00Jan 21$29.00$32.40$30.70$35.00 06/30$29.40–$42.25$30.70--
$195.00Jul 17$2.05$4.60$3.33$9.40 07/09$2.90–$21.30$3.33--
$195.00Aug 21$8.70$10.10$9.40$15.30 07/10$7.85–$23.00$9.40--
$195.00Sep 18$11.50$12.60$12.05$13.97 07/06$10.55–$25.70$12.05--
$195.00Oct 16$13.50$15.50$14.50$17.00 06/05$13.50–$27.40$14.50--
$195.00Dec 18$18.20$19.70$18.95$29.30 06/25$17.40–$30.50$18.95--
$195.00Jan 15$19.10$20.80$19.95$21.25 07/06$18.55–$31.70$19.95--
$195.00Mar 19$22.40$24.20$23.30$35.60 06/24$21.50–$34.15$23.30--
$195.00Jan 21$31.50$34.60$33.05$37.33 06/30$31.90–$45.00$33.05--
$190.00Jul 17$7.30$9.30$8.30$12.40 07/09$6.85–$25.45$8.30--
$190.00Aug 21$11.70$13.10$12.40$15.60 07/09$10.95–$26.95$12.40--
$190.00Sep 18$14.50$15.70$15.10$18.00 07/01$13.55–$29.25$15.10--
$190.00Oct 16$16.40$18.50$17.45$25.31 06/11$16.25–$30.90$17.45--
$190.00Jan 21$33.50$37.50$35.50$39.92 06/30$33.85–$47.75$35.50--
$210.00Jul 17$0.00$0.05$0.03$1.47 07/10$0.03–$10.75$0.03--
$210.00Aug 21$2.35$3.20$2.78$6.60 07/10$2.38–$13.75$2.78162
$210.00Sep 18$4.90$5.60$5.25$6.80 07/08$4.55–$16.65$5.2580
$210.00Oct 16$6.40$8.60$7.50$11.00 07/10$7.10–$18.10$7.50--
$210.00Dec 18$10.40$12.90$11.65$16.10 07/10$11.20–$21.95$11.65--
$210.00Jan 15$12.20$13.90$13.05$14.44 07/08$12.05–$23.00$13.05239
$210.00Mar 19$15.60$17.30$16.45$26.11 06/18$14.90–$25.90$16.45--
$210.00Jan 21$24.50$27.90$26.20$30.34 06/30$24.95–$37.15$26.20--
$185.00Jul 17$11.50$14.30$12.90$17.40 07/09$11.45–$30.05$12.90--
$185.00Aug 21$15.30$17.50$16.40$20.70 07/09$14.60–$31.05$16.40--
$185.00Dec 18$23.70$25.60$24.65$35.10 06/25$23.30–$37.35$24.65--
$185.00Jan 15$25.00$26.50$25.75$36.30 06/11$24.25–$38.40$25.75--
$185.00Jan 21$37.00$39.60$38.30$36.08 05/18$36.95–$50.75$37.00--
$180.00Jul 17$17.10$19.90$18.50$21.90 07/09$16.35–$34.80$18.50--
$180.00Aug 21$19.40$21.60$20.50$28.00 07/10$18.70–$35.85$20.50--
$180.00Sep 18$21.80$23.70$22.75$27.20 07/07$20.70–$37.30$22.75--
$180.00Dec 18$26.80$28.80$27.80$29.72 07/06$26.20–$40.90$27.80--
$180.00Jan 15$28.10$30.00$29.05$33.90 07/07$27.40–$42.10$29.05--
$180.00Jan 21$39.50$43.50$41.50$45.60 06/30$39.25–$53.75$41.50--
$220.00Jul 17$0.00$0.05$0.03$0.27 07/10$0.03–$6.20$0.03568
$220.00Aug 21$1.00$1.40$1.20$3.10 07/10$1.02–$8.80$1.20184
$220.00Sep 18$2.40$3.30$2.85$5.70 07/10$2.42–$12.00$2.85287
$220.00Oct 16$3.70$5.70$4.70$6.15 07/08$4.30–$13.70$4.70--
$220.00Dec 18$7.10$9.40$8.25$11.79 07/07$7.95–$17.35$8.25--
$220.00Jan 15$8.20$10.30$9.25$10.80 07/08$9.00–$18.55$9.25--
$220.00Mar 19$11.90$13.60$12.75$12.90 05/19$11.40–$21.30$12.75--
$220.00Jan 21$21.00$24.00$22.50$33.80 06/18$21.45–$32.75$22.50--
$175.00Jul 17$21.50$25.00$23.25$35.18 06/25$21.20–$39.80$23.25--
$175.00Sep 18$25.00$27.90$26.45$28.87 07/06$24.95–$41.55$26.45--
$175.00Jan 15$31.00$33.90$32.45$33.80 05/21$30.80–$45.85$32.45--
$170.00Dec 18$33.90$36.90$35.40$32.93 05/18$33.45–$48.90$33.90--
$170.00Jan 15$35.20$37.60$36.40$35.08 05/18$34.35–$49.70$35.20--
$230.00Jul 17$0.00$0.05$0.03$0.33 07/08$0.03–$3.03$0.03--
$230.00Aug 21$0.35$0.60$0.48$0.95 07/10$0.45–$5.85$0.48182
$230.00Sep 18$0.80$1.95$1.38$2.69 07/06$1.20–$8.40$1.38--
$230.00Oct 16$2.10$3.70$2.90$4.12 07/08$2.58–$9.65$2.90503
$230.00Dec 18$4.30$6.90$5.60$8.12 06/09$5.10–$13.65$5.60--
$230.00Jan 15$5.60$7.70$6.65$11.60 06/25$6.30–$14.30$6.65--
$230.00Mar 19$9.10$10.70$9.90$11.10 06/05$8.75–$17.25$9.905
$230.00Jan 21$18.30$20.50$19.40$26.66 06/15$18.00–$28.50$19.40--
$165.00Jan 15$38.90$41.50$40.20$38.00 05/18$38.05–$53.85$38.90--
$240.00Jul 17$0.00$0.85$0.43$0.06 07/10$0.03–$1.40$0.06--
$240.00Aug 21$0.00$2.40$1.20$0.65 07/10$0.18–$3.50$0.65--
$240.00Sep 18$0.55$2.00$1.27$1.93 06/30$0.65–$5.70$1.27--
$240.00Oct 16$1.20$2.30$1.75$2.72 07/08$1.55–$6.90$1.75--
$240.00Dec 18$2.85$5.00$3.93$6.10 06/09$3.58–$10.40$3.93--
$240.00Jan 15$4.40$5.60$5.00$6.20 07/06$4.55–$11.50$5.00--
$240.00Jan 21$16.00$18.70$17.35$20.25 07/10$15.95–$24.65$17.35--
$155.00Jul 17$42.20$44.90$43.55$47.30 07/09$41.20–$59.35$43.55--
$150.00Dec 18$50.00$53.60$51.80$56.55 05/22$50.00–$66.35$51.80--
$250.00Jul 17$0.00$0.05$0.03$0.03 07/10$0.03–$0.98$0.03--
$250.00Aug 21$0.10$2.25$1.18$0.47 06/30$0.10–$2.42$0.47--
$250.00Sep 18$0.00$2.60$1.30$1.86 06/26$0.45–$3.90$1.30--
$250.00Oct 16$0.65$2.70$1.68$3.94 06/25$0.98–$4.95$1.68--
$250.00Jan 15$2.75$4.00$3.38$4.95 07/07$3.38–$9.00$3.38--
$250.00Mar 19$4.30$6.40$5.35$8.02 06/29$5.05–$11.15$5.35--
$145.00Dec 18$55.10$58.20$56.65$60.84 05/22$54.35–$70.90$56.65--
$260.00Jul 17$0.00$2.15$1.08$0.01 07/10$0.03–$1.08$0.01--
$260.00Aug 21$0.00$0.80$0.40$1.25 06/18$0.10–$1.78$0.40--
$260.00Sep 18$0.10$0.40$0.25$0.35 07/10$0.25–$2.45$0.25--
$260.00Oct 16$0.00$3.00$1.50$1.42 07/06$0.68–$3.50$1.42--
$260.00Dec 18$1.55$3.20$2.38$2.86 07/10$1.78–$6.00$2.38--
$260.00Jan 15$1.65$4.00$2.83$5.50 06/16$2.33–$6.85$2.83--
$260.00Mar 19$2.80$5.00$3.90$8.20 06/22$3.30–$8.85$3.90--
$260.00Jan 21$9.50$13.00$11.25$11.63 05/14$11.25–$18.75$11.25--
$135.00Jul 17$62.00$65.00$63.50$67.90 07/09$61.20–$79.20$63.50--
$135.00Sep 18$62.60$65.90$64.25$67.40 07/09$62.45–$79.25$64.25--
$130.00Jan 21$73.00$76.70$74.85$86.00 06/15$72.50–$89.25$74.85--
$270.00Jul 17$0.00$0.10$0.05$0.05 06/24$0.05–$1.27$0.05--
$270.00Sep 18$0.00$2.25$1.13$1.08 06/11$0.25–$2.00$1.08--
$270.00Dec 18$1.15$2.00$1.58$1.69 05/13$1.30–$4.65$1.58--
$270.00Jan 15$1.50$3.80$2.65$4.80 06/17$1.63–$5.20$2.65--
$270.00Mar 19$1.90$4.90$3.40$5.56 06/25$2.65–$7.00$3.40--
$120.00Jan 21$81.50$85.00$83.25$83.51 07/08$80.95–$97.75$83.25--
$280.00Sep 18$0.00$0.95$0.48$0.80 06/11$0.15–$1.60$0.48--
$280.00Jun 17$2.15$5.60$3.88$7.50 06/22$3.58–$7.55$3.88--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$0.55$3.20$1.88$1.21 07/10$1.67–$5.25$1.21725
$200.00Aug 21$6.90$8.10$7.50$5.25 07/10$4.80–$8.95$6.90--
$200.00Sep 18$8.40$10.00$9.20$10.30 07/08$6.95–$10.65$9.2058
$200.00Oct 16$11.40$13.40$12.40$10.20 07/10$9.45–$13.55$11.40--
$200.00Dec 18$14.70$17.00$15.85$12.07 06/22$12.25–$17.35$14.70--
$200.00Jan 15$15.80$17.90$16.85$15.10 07/10$13.40–$18.15$15.80--
$200.00Mar 19$19.10$20.60$19.85$15.90 06/22$15.75–$20.45$19.10--
$200.00Jan 21$26.00$29.30$27.65$26.18 07/10$24.00–$29.00$26.18--
$195.00Jul 17$0.00$0.65$0.33$0.60 07/10$0.33–$3.00$0.33478
$195.00Aug 21$4.90$5.40$5.15$5.40 07/08$3.60–$6.30$5.1555
$195.00Sep 18$6.70$7.70$7.20$6.60 07/07$5.45–$8.30$6.7053
$195.00Oct 16$8.90$11.00$9.95$9.20 06/16$7.75–$11.15$9.20--
$195.00Dec 18$12.90$14.70$13.80$12.00 07/07$10.45–$14.60$12.904
$195.00Jan 15$14.10$15.80$14.95$11.90 06/17$11.65–$15.80$14.10--
$195.00Mar 19$16.60$18.10$17.35$14.09 06/23$13.80–$17.65$16.60--
$190.00Jul 17$0.00$0.05$0.03$0.33 07/10$0.03–$2.00$0.03530
$190.00Aug 21$2.65$3.70$3.18$4.58 07/08$2.55–$4.30$3.18--
$190.00Sep 18$4.20$5.80$5.00$4.10 07/10$4.00–$6.60$4.20--
$190.00Oct 16$6.80$9.00$7.90$6.55 07/10$6.15–$9.00$6.80--
$190.00Dec 18$10.10$12.50$11.30$10.54 07/09$8.95–$11.95$10.54--
$190.00Jan 15$12.00$13.60$12.80$11.25 07/10$9.90–$13.30$12.00--
$190.00Mar 19$14.50$15.90$15.20$15.00 06/11$11.90–$15.35$15.00--
$190.00Jan 21$21.50$24.50$23.00$27.65 06/04$19.75–$24.50$23.00--
$210.00Jul 17$10.10$13.00$11.55$11.65 07/08$4.50–$13.95$11.55367
$210.00Aug 21$13.20$14.20$13.70$10.70 07/07$8.70–$15.85$13.20--
$210.00Sep 18$14.60$15.80$15.20$13.10 06/29$10.70–$17.35$14.60--
$210.00Oct 16$17.40$19.20$18.30$18.58 07/08$13.10–$20.15$18.30--
$210.00Dec 18$19.50$22.60$21.05$17.24 06/26$16.65–$23.10$19.50--
$210.00Jan 15$21.40$23.70$22.55$19.30 06/12$17.75–$24.05$21.40--
$210.00Jan 21$31.50$34.60$33.05$30.83 07/10$28.50–$34.15$31.50--
$185.00Jul 17$0.00$1.10$0.55$0.22 07/10$0.03–$1.53$0.22--
$185.00Aug 21$1.65$2.45$2.05$2.25 07/09$1.67–$3.05$2.05--
$185.00Sep 18$2.95$4.30$3.63$3.90 06/29$3.15–$5.05$3.63--
$185.00Oct 16$5.20$7.30$6.25$6.20 06/16$5.05–$7.35$6.20--
$185.00Dec 18$7.40$10.60$9.00$13.57 06/05$7.50–$10.05$9.00--
$185.00Jan 15$10.30$11.50$10.90$8.80 06/17$8.40–$11.20$10.30--
$185.00Mar 19$11.10$14.40$12.75$10.72 06/29$10.35–$13.50$11.10--
$180.00Jul 17$0.00$2.15$1.08$0.23 07/10$0.10–$1.10$0.23674
$180.00Aug 21$1.00$1.70$1.35$1.80 07/08$1.02–$2.33$1.3520
$180.00Sep 18$2.40$2.90$2.65$2.95 07/07$2.15–$3.90$2.65167
$180.00Oct 16$4.00$5.80$4.90$4.03 06/25$4.05–$5.70$4.03--
$180.00Dec 18$6.30$8.90$7.60$6.60 06/18$6.35–$8.45$6.60--
$180.00Jan 15$7.60$9.70$8.65$9.10 07/08$7.45–$9.50$8.65--
$180.00Mar 19$10.70$12.20$11.45$9.18 06/25$8.95–$11.85$10.70--
$220.00Jul 17$20.00$22.90$21.45$18.90 07/01$10.15–$23.95$20.00139
$220.00Aug 21$21.20$24.00$22.60$20.89 07/09$14.00–$24.20$21.205
$220.00Sep 18$22.20$24.50$23.35$16.68 06/25$15.55–$25.40$22.20--
$220.00Oct 16$24.60$26.20$25.40$20.60 06/25$18.40–$27.40$24.60--
$220.00Dec 18$26.90$29.20$28.05$22.82 06/12$21.65–$29.90$26.90--
$220.00Jan 15$28.10$30.10$29.10$27.68 07/02$22.80–$31.05$28.10--
$220.00Mar 19$30.20$32.20$31.20$29.53 07/02$25.15–$32.85$30.20--
$175.00Jul 17$0.00$1.10$0.55$0.16 07/10$0.03–$0.80$0.16--
$175.00Aug 21$0.80$1.10$0.95$1.00 07/10$0.73–$1.98$0.95188
$175.00Sep 18$1.40$2.35$1.88$2.56 07/06$1.40–$2.98$1.88--
$175.00Oct 16$3.00$4.60$3.80$7.90 06/04$2.95–$4.55$3.80--
$175.00Dec 18$4.70$7.10$5.90$9.25 06/05$5.25–$6.90$5.90--
$175.00Jan 15$6.10$8.40$7.25$6.10 06/18$5.65–$7.95$6.10--
$175.00Jan 21$15.80$18.40$17.10$15.50 06/17$14.45–$18.00$15.80--
$170.00Jul 17$0.00$2.15$1.08$2.00 07/10$0.08–$1.13$1.08343
$170.00Aug 21$0.45$0.85$0.65$0.60 07/07$0.43–$1.85$0.60--
$170.00Sep 18$0.95$2.70$1.83$2.10 06/24$1.13–$2.38$1.83--
$170.00Oct 16$2.25$3.60$2.93$3.20 07/08$2.45–$3.53$2.93--
$170.00Dec 18$3.60$6.70$5.15$8.00 06/08$4.03–$5.90$5.15--
$170.00Jan 15$4.80$7.80$6.30$5.00 06/25$4.95–$6.70$5.00--
$170.00Mar 19$6.60$9.20$7.90$7.11 06/29$6.50–$8.40$7.11--
$170.00Jun 17$9.00$11.10$10.05$8.95 07/01$8.45–$10.75$9.00--
$230.00Jul 17$30.10$33.00$31.55$17.50 06/25$18.85–$33.95$30.10--
$230.00Aug 21$30.10$33.10$31.60$22.50 06/26$20.85–$34.00$30.10--
$230.00Sep 18$31.00$33.70$32.35$27.05 06/11$22.45–$34.45$31.00--
$230.00Jan 15$35.60$37.40$36.50$36.19 07/06$28.85–$38.45$36.19--
$230.00Mar 19$37.20$39.10$38.15$44.70 05/13$30.75–$40.05$38.15--
$165.00Jul 17$0.00$2.15$1.08$0.56 07/02$0.10–$1.10$0.56--
$165.00Aug 21$0.00$0.50$0.25$0.48 07/07$0.25–$1.53$0.25--
$165.00Sep 18$0.85$2.15$1.50$1.20 07/01$0.95–$2.05$1.20--
$165.00Oct 16$1.65$2.85$2.25$2.67 07/08$2.00–$2.93$2.25--
$165.00Dec 18$2.50$4.90$3.70$3.70 06/22$3.20–$4.65$3.70--
$165.00Jan 15$3.60$5.90$4.75$7.90 05/18$4.18–$5.55$4.75--
$165.00Mar 19$5.20$7.40$6.30$7.50 06/10$5.40–$7.15$6.30--
$165.00Jun 17$7.30$10.80$9.05$7.95 07/01$7.55–$9.85$7.95--
$160.00Jul 17$0.00$2.15$1.08$0.69 07/09$0.08–$1.10$0.69--
$160.00Aug 21$0.20$0.35$0.28$0.33 07/09$0.18–$1.35$0.28--
$160.00Sep 18$0.00$2.75$1.38$0.87 07/01$0.78–$1.85$0.87--
$160.00Oct 16$1.40$2.15$1.78$1.55 07/10$1.60–$2.60$1.55--
$160.00Dec 18$2.35$4.40$3.38$3.00 06/24$2.65–$3.80$3.00--
$160.00Jan 15$2.95$5.40$4.18$8.00 06/05$3.43–$4.70$4.18--
$160.00Mar 19$3.70$6.70$5.20$7.90 05/13$4.75–$6.10$5.20--
$240.00Jul 17$40.10$43.40$41.75$28.00 06/24$28.30–$44.00$40.10--
$155.00Jul 17$0.00$2.15$1.08$0.68 07/09$0.05–$1.10$0.68--
$155.00Aug 21$0.10$0.25$0.18$0.20 07/08$0.13–$1.30$0.18--
$155.00Sep 18$0.00$2.55$1.27$0.63 07/07$0.50–$1.40$0.63--
$155.00Dec 18$1.10$3.80$2.45$5.00 05/18$2.05–$3.35$2.45--
$155.00Jan 15$2.50$4.80$3.65$3.05 06/25$2.85–$3.70$3.05--
$150.00Jul 17$0.00$2.15$1.08$0.03 06/25$0.05–$1.08$0.03--
$150.00Aug 21$0.10$0.25$0.18$0.30 06/24$0.10–$1.23$0.18--
$150.00Sep 18$0.00$1.10$0.55$1.95 06/04$0.40–$1.68$0.55--
$150.00Dec 18$1.50$2.85$2.17$2.47 06/12$1.68–$3.00$2.17--
$150.00Jan 15$1.30$4.00$2.65$3.90 05/26$2.42–$3.43$2.65--
$150.00Mar 19$2.80$5.50$4.15$5.80 05/13$3.40–$4.30$4.15--
$250.00Jul 17$50.10$52.90$51.50$45.20 05/29$37.35–$53.95$50.10--
$250.00Jan 21$58.00$60.70$59.35$63.70 05/13$51.50–$61.50$59.35--

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 520
Total Puts 288
Put/Call Ratio 0.55
Net Difference 232

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,430
Total Puts 1,552
Average Put/Call Ratio 0.66
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