Tour v297
YUM
YUM BRANDS INC
$167.49 +0.90%
$166.75 (-0.44%)🌙
as of 07/07 07:15 PM
(7/6 19:12) ◀
|
Tuesday, July 7, 2026 (7:15pm)
January 2026
|
▶ (7/8 19:16)
◀ 7/7 19:15 ▶

Option Volume

Detail
ℹ
Current (07/07) 559
Calls: 338 (60%)
Puts: 221 (40%)
Prior (07/06) 230
Calls: 102 (44%)
Puts: 128 (56%)
Current vs Prior +143.04%
Calls: +231.37% (Calls)
Puts: +72.66% (Puts)
Prior 7-Day Total 2,227
Calls: 1,699 (76%)
Puts: 528 (24%)
Prior 7-Day Average 318
Calls: 242 (76%)
Puts: 75 (24%)
Current vs Prior 7-Day Avg +75.71%
Calls: +39.26%
Puts: +192.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $211.6K
Calls: $148.7K (70%)
Puts: $62.9K (30%)
Prior (07/06) $81.8K
Calls: $54.5K (67%)
Puts: $27.3K (33%)
Current vs Prior +158.71%
Calls: +173.05%
Puts: +130.11%
Prior 7-Day Total $747.0K
Calls: $615.8K (82%)
Puts: $131.2K (18%)
Prior 7-Day Average $106.7K
Calls: $88.0K (82%)
Puts: $18.7K (18%)
Current vs Prior 7-Day Avg +98.24%
Calls: +69.03%
Puts: +235.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.65
Prior (07/06) 1.25
Current vs Prior -47.90%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +25.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 2,753
Calls: 2,368 (86%)
Puts: 385 (14%)
Prior (07/06) 1,852
Calls: 1,151 (62%)
Puts: 701 (38%)
Current vs Prior +48.65%
Prior 7-Day Total 17,048
Calls: 13,685 (80%)
Puts: 3,363 (20%)
Prior 7-Day Average 2,435
Calls: 1,955 (80%)
Puts: 480 (20%)
Current vs Prior 7-Day Avg +13.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.48% | 8.60%4.48% | 8.60%
Prior 4.79% | 8.37%4.79% | 8.37%
Current vs Prior -6.51% | +2.67%-6.50% | +2.67%
Prior 7-Day Avg 5.54% | 8.99%4.79% | 8.37%
Current vs 7-Day Avg -19.11% | -4.42%-6.50% | +2.67%
Prior 7-Day Eod 4.79% | 8.37%-- | --
Current vs 7-Day Eod -6.51% | +2.67%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 37.92% | 20.86%
Calls: 49.58% | 21.43%
Puts: 26.26% | 20.29%
Prior 37.92% | 20.86%
Calls: 49.58% | 21.43%
Puts: 26.26% | 20.29%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 30.55% | 18.71%
Calls: 35.93% | 19.07%
Puts: 25.17% | 18.35%
Current vs 7-Day Avg +24.12% | +11.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($148.7K). Massive premium surge with dollar volume up 159% vs prior. Dollar volume significantly above 7-day average (98% higher). Unusually high activity with volume up 143% vs prior - elevated interest.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 8.0%, best 6.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 1726.6028.40$27.506.5%41.001
$170.00Aug 214.705.10$4.908.2%230.45158
$165.00Aug 217.207.90$7.559.3%20.59--
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 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 1726.6028.40$27.506.5%41.001
$155.00Jul 1711.8013.40$12.6012.7%10.98--
$160.00Jul 177.108.90$8.0022.5%350.89248
$160.00Aug 219.9011.30$10.6013.2%20.72--
$165.00Jul 173.404.40$3.9025.6%50.65802
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 172.604.60$3.6055.6%300.66--
$170.00Aug 216.307.40$6.8516.1%20.551

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 386, top 105)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 170.250.55$0.4075.0%910.12120
$160.00Jul 177.108.90$8.0022.5%350.89248
$185.00Aug 210.451.15$0.8087.5%290.12--
$170.00Aug 214.705.10$4.908.2%230.45158
$170.00Jul 171.051.80$1.4352.4%140.34258
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 170.250.65$0.4588.9%1050.1354
$170.00Jul 172.604.60$3.6055.6%300.66--
$155.00Aug 211.202.20$1.7058.8%110.19--
$160.00Aug 212.303.10$2.7029.6%50.28--
$165.00Aug 213.804.80$4.3023.3%50.41--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 28.0%, max 51.7%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 2143.5%28.7%51.7%68
$155.00Jul 17Aug 2127.7%26.6%4.3%15--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 19.00, avg 4.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$185.00Aug 21$0.83$4.17$0.835.02$180.83
$170.00$175.00Jul 17$1.03$3.97$1.033.85$171.03
$175.00$180.00Aug 21$1.42$3.58$1.422.52$176.42
$170.00$175.00Aug 21$1.85$3.15$1.851.70$171.85
$165.00$170.00Jul 17$2.47$2.53$2.471.02$167.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Jul 17$0.25$4.75$0.2519.00$149.75
$160.00$155.00Jul 17$0.30$4.70$0.3015.67$159.70
$155.00$150.00Aug 21$0.60$4.40$0.607.33$154.40
$160.00$155.00Aug 21$1.00$4.00$1.004.00$159.00
$165.00$160.00Jul 17$1.13$3.87$1.133.42$163.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 11.50, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$160.00Jul 17$4.60$4.60$0.4011.50$159.60
$160.00$165.00Jul 17$4.10$4.10$0.904.56$164.10
$160.00$165.00Aug 21$3.05$3.05$1.951.56$163.05
$165.00$170.00Aug 21$2.65$2.65$2.351.13$167.65
$165.00$170.00Jul 17$2.47$2.47$2.530.98$167.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$165.00Aug 21$2.55$2.55$2.451.04$167.45
$170.00$165.00Jul 17$2.02$2.02$2.980.68$167.98
$165.00$160.00Aug 21$1.60$1.60$3.400.47$163.40
$165.00$160.00Jul 17$1.13$1.13$3.870.29$163.87
$160.00$155.00Aug 21$1.00$1.00$4.000.25$159.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.55, cheapest $0.77)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$2.6024.2%24.8%
$175.00Jul 17Aug 21$2.6523.8%25.4%
$170.00Jul 17Aug 21$3.4723.5%25.7%
$165.00Jul 17Aug 21$3.6523.0%23.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$0.7743.5%28.7%
$155.00Jul 17Aug 21$1.5527.7%26.6%
$160.00Jul 17Aug 21$2.2524.2%24.8%
$165.00Jul 17Aug 21$2.7223.0%23.5%
$170.00Jul 17Aug 21$3.2523.5%25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 3.00% of stock, avg 5.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Jul 17$1.43$3.60$5.03$164.97$175.033.00%
$165.00Jul 17$3.90$1.58$5.48$159.52$170.483.27%
$160.00Jul 17$8.00$0.45$8.45$151.55$168.455.05%
$170.00Aug 21$4.90$6.85$11.75$158.25$181.757.02%
$165.00Aug 21$7.55$4.30$11.85$153.15$176.857.08%
$155.00Jul 17$12.60$0.15$12.75$142.25$167.757.61%
$160.00Aug 21$10.60$2.70$13.30$146.70$173.307.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.44% of stock, avg 2.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$150.00Jul 17$0.40$0.33$0.73$149.27$175.73
$175.00$160.00Jul 17$0.40$0.45$0.85$159.15$175.85
$170.00$150.00Jul 17$1.43$0.33$1.76$148.24$171.76
$170.00$160.00Jul 17$1.43$0.45$1.88$158.12$171.88
$185.00$150.00Aug 21$0.80$1.10$1.90$148.10$186.90
$175.00$165.00Jul 17$0.40$1.58$1.98$163.02$176.98
$185.00$155.00Aug 21$0.80$1.70$2.50$152.50$187.50
$180.00$150.00Aug 21$1.63$1.10$2.73$147.27$182.73
$170.00$165.00Jul 17$1.43$1.58$3.01$161.99$173.01
$180.00$155.00Aug 21$1.63$1.70$3.33$151.67$183.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 32.33, avg credit $2.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Jul 17$4.85$0.1532.33$145.15$159.85
145/150160/165Jul 17$4.35$0.656.69$145.65$164.35
165/170175/180Aug 21$3.97$1.033.85$166.03$178.97
150/155160/165Aug 21$3.65$1.352.70$151.35$163.65
155/160165/170Aug 21$3.65$1.352.70$156.35$168.65
160/165170/175Aug 21$3.45$1.552.23$161.55$173.45
165/170180/185Aug 21$3.38$1.622.09$166.62$183.38
150/155165/170Aug 21$3.25$1.751.86$151.75$168.25
160/165175/180Aug 21$3.02$1.981.53$161.98$178.02
155/160170/175Aug 21$2.85$2.151.33$157.15$172.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 11.50, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.40$4.6011.50
$170.00$175.00$180.00Aug 21$0.43$4.5710.63
$155.00$160.00$165.00Jul 17$0.50$4.509.00
$175.00$180.00$185.00Aug 21$0.59$4.417.47
$165.00$170.00$175.00Aug 21$0.80$4.205.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.40$4.6011.50
$150.00$155.00$160.00Jul 17$0.48$4.529.42
$155.00$160.00$165.00Aug 21$0.60$4.407.33
$155.00$160.00$165.00Jul 17$0.83$4.175.02
$160.00$165.00$170.00Jul 17$0.89$4.114.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.21, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Aug 21-$0.21$4.79
$170.00$175.001:2Aug 21-$1.20$3.80
$165.00$170.001:2Aug 21-$2.25$2.75
$155.00$160.001:2Jul 17-$3.40$1.60
$160.00$165.001:2Aug 21-$4.50$0.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 21-$0.50$4.50
$155.00$150.001:2Jul 17-$0.51$4.49
$160.00$155.001:2Aug 21-$0.70$4.30
$165.00$160.001:2Aug 21-$1.10$3.90
$170.00$165.001:2Aug 21-$1.75$3.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.81%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Aug 21$4.700.451.5%2.81%4.30%23158
$175.00Aug 21$2.500.334.5%1.49%5.98%2--
$180.00Aug 21$1.250.217.5%0.75%8.22%886
$170.00Jul 17$1.050.341.5%0.63%2.13%14258
$185.00Aug 21$0.450.1210.4%0.27%10.72%29--
$175.00Jul 17$0.250.124.5%0.15%4.63%91120

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. 178 contracts (avg 474 vol/day, 174 traded recently)

YUM averages only 474 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 $170.00 08-21 call last traded $3.22 on 07/02 (now $4.70/$5.10) — try a limit near $4.70. Also watch the $145.00 10-16 call last traded $14.00 on 05/12 (now $23.60/$26.30) — try a limit near $23.60; the $160.00 09-18 call last traded $9.60 on 07/02 (now $11.10/$12.50) — try a limit near $11.10. Most tradeable put: the $170.00 08-21 put last traded $11.82 on 06/30 (now $6.30/$7.40) — try a limit near $6.85.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Jul 17$3.40$4.40$3.90$2.35 07/02$0.15–$3.90$3.40802
$165.00Aug 21$7.20$7.90$7.55$5.87 07/02$1.35–$7.55$7.20--
$165.00Sep 18$8.20$9.30$8.75$6.30 07/02$2.10–$8.75$8.20--
$165.00Oct 16$8.80$10.90$9.85$5.60 07/01$2.75–$9.85$8.80--
$165.00Dec 18$10.80$13.50$12.15$9.73 07/02$4.50–$12.15$10.80--
$165.00Jan 15$12.00$14.20$13.10$7.30 06/29$5.30–$13.10$12.00--
$165.00Jun 17$16.50$20.00$18.25$15.95 07/02$8.95–$18.25$16.50--
$170.00Jul 17$1.05$1.80$1.43$0.85 07/02$0.08–$1.43$1.05258
$170.00Aug 21$4.70$5.10$4.90$3.22 07/02$0.83–$4.90$4.70158
$170.00Sep 18$5.80$6.80$6.30$2.85 07/01$1.27–$6.30$5.80--
$170.00Oct 16$6.40$7.90$7.15$3.60 05/26$1.88–$7.15$6.4033
$170.00Dec 18$8.10$10.70$9.40$4.70 06/29$3.30–$9.40$8.10--
$170.00Jan 15$9.10$11.60$10.35$4.00 06/22$3.90–$10.35$9.10--
$170.00Mar 19$12.20$14.50$13.35$9.00 07/01$5.55–$13.35$12.20--
$170.00Jan 21$20.00$23.00$21.50$14.98 05/06$12.10–$21.50$20.00--
$160.00Jul 17$7.10$8.90$8.00$5.40 07/02$0.55–$8.00$7.10248
$160.00Aug 21$9.90$11.30$10.60$5.67 06/30$2.65–$10.60$9.90--
$160.00Sep 18$11.10$12.50$11.80$9.60 07/02$3.30–$11.80$11.1069
$160.00Oct 16$11.90$14.50$13.20$5.80 06/26$4.00–$13.20$11.90--
$160.00Dec 18$13.70$16.40$15.05$7.40 06/23$6.25–$15.05$13.70--
$160.00Jan 15$14.90$17.40$16.15$13.99 07/02$6.95–$16.15$14.90--
$160.00Jun 17$19.60$23.00$21.30$18.70 07/02$10.75–$21.30$19.60--
$160.00Jan 21$25.30$28.50$26.90$17.25 05/13$15.95–$26.90$25.30--
$175.00Jul 17$0.25$0.55$0.40$0.25 07/02$0.03–$0.60$0.25120
$175.00Aug 21$2.50$3.60$3.05$2.00 07/02$0.45–$3.05$2.50--
$175.00Sep 18$3.40$5.30$4.35$2.55 07/02$0.68–$4.35$3.40--
$175.00Oct 16$5.00$7.50$6.25$3.70 07/02$1.25–$6.25$5.00--
$175.00Dec 18$6.40$8.30$7.35$3.20 06/26$2.35–$7.35$6.40--
$175.00Jan 15$6.70$9.30$8.00$2.75 06/22$2.93–$8.00$6.70--
$175.00Jun 17$12.00$13.70$12.85$8.10 06/26$6.20–$12.85$12.00--
$175.00Jan 21$17.50$20.50$19.00$10.55 05/29$10.25–$19.00$17.50--
$155.00Jul 17$11.80$13.40$12.60$7.50 07/01$1.60–$12.60$11.80--
$155.00Aug 21$13.80$16.20$15.00$8.70 07/01$4.50–$15.00$13.80--
$155.00Sep 18$14.60$16.70$15.65$11.60 07/02$4.85–$15.65$14.60--
$155.00Oct 16$15.40$18.20$16.80$8.70 06/26$5.65–$16.80$15.40--
$155.00Dec 18$17.40$19.40$18.40$14.00 07/01$8.20–$18.40$17.40--
$155.00Jan 15$18.00$20.70$19.35$11.15 06/26$8.75–$19.35$18.00--
$155.00Mar 19$20.30$23.00$21.65$13.58 05/26$10.60–$21.65$20.30--
$155.00Jun 17$23.20$24.60$23.90$16.60 06/17$12.85–$23.90$23.20--
$155.00Jan 21$27.40$31.50$29.45$24.09 06/16$17.95–$29.45$27.40--
$180.00Jul 17$0.00$0.40$0.20$0.08 07/02$0.18–$1.10$0.08--
$180.00Aug 21$1.25$2.00$1.63$0.90 07/02$0.22–$1.63$1.2586
$180.00Sep 18$1.60$3.40$2.50$1.52 07/02$0.35–$2.50$1.60--
$180.00Oct 16$3.20$4.20$3.70$2.59 07/02$0.75–$3.70$3.20--
$180.00Dec 18$4.70$5.80$5.25$3.98 07/02$1.60–$5.25$4.70587
$180.00Jan 15$5.10$6.70$5.90$3.30 06/17$2.25–$5.90$5.10--
$180.00Mar 19$7.80$10.40$9.10$6.40 07/02$3.47–$9.10$7.80--
$180.00Jan 21$14.30$18.50$16.40$10.31 06/05$8.75–$16.40$14.30--
$150.00Jul 17$16.70$19.10$17.90$8.20 06/30$3.55–$17.90$16.70--
$150.00Sep 18$18.70$20.50$19.60$9.00 06/23$7.10–$19.60$18.70--
$150.00Oct 16$19.50$22.10$20.80$10.45 06/10$7.90–$20.80$19.50--
$150.00Dec 18$21.10$23.60$22.35$11.29 06/25$10.60–$22.35$21.10--
$150.00Jan 15$21.30$24.50$22.90$15.70 06/30$11.25–$22.90$21.30--
$150.00Mar 19$23.60$26.40$25.00$21.00 07/02$12.80–$25.00$23.60--
$150.00Jan 21$30.00$34.50$32.25$22.53 06/25$20.45–$32.25$30.00--
$185.00Sep 18$0.80$3.60$2.20$1.06 07/02$0.18–$2.20$1.06--
$185.00Oct 16$1.75$2.80$2.28$1.50 07/02$0.35–$2.28$1.75--
$185.00Dec 18$3.30$4.20$3.75$2.90 07/02$1.15–$3.75$3.30--
$185.00Jan 15$3.90$4.90$4.40$1.85 06/23$1.53–$4.40$3.90--
$185.00Mar 19$6.10$8.30$7.20$4.45 05/06$2.63–$7.20$6.10--
$145.00Jul 17$21.70$24.00$22.85$11.12 06/26$6.30–$22.85$21.70--
$145.00Sep 18$22.90$25.60$24.25$11.70 06/03$9.85–$24.25$22.90--
$145.00Oct 16$23.60$26.30$24.95$14.00 05/12$10.55–$24.95$23.606
$145.00Mar 19$27.30$30.20$28.75$22.20 06/16$15.35–$28.75$27.30--
$145.00Jun 17$29.50$33.00$31.25$22.69 06/17$18.25–$31.25$29.50--
$145.00Jan 21$33.50$38.00$35.75$25.80 06/18$22.50–$35.75$33.50--
$190.00Jan 15$2.50$3.70$3.10$1.34 06/29$1.30–$3.10$2.50--
$190.00Jan 21$11.40$14.50$12.95$8.25 06/26$6.90–$12.95$11.40--
$140.00Sep 18$27.50$30.20$28.85$14.73 06/05$13.30–$28.85$27.50--
$140.00Dec 18$29.40$32.00$30.70$17.64 06/03$16.50–$30.70$29.40--
$140.00Jan 21$37.00$41.00$39.00$29.00 06/18$25.25–$39.00$37.00--
$140.00Jul 17$26.60$28.40$27.50--$27.50–$27.50—$26.601
$195.00Sep 18$0.10$1.40$0.75$0.25 07/02$0.08–$0.75$0.25--
$195.00Jan 15$0.90$3.30$2.10$1.10 06/30$0.75–$2.10$1.10--
$195.00Mar 19$3.50$4.90$4.20$2.55 07/01$1.45–$4.20$3.50--
$195.00Jan 21$8.50$13.50$11.00$8.59 06/16$5.90–$11.00$8.59--
$135.00Jul 17$31.60$34.00$32.80$26.12 07/01$14.65–$32.80$31.60--
$135.00Oct 16$32.60$35.30$33.95$24.00 06/17$17.80–$33.95$32.60--
$200.00Jan 15$0.00$3.70$1.85$1.25 07/02$0.63–$1.85$1.25--
$200.00Jun 17$3.00$6.10$4.55$2.42 06/25$1.88–$4.55$3.00--
$200.00Jan 21$8.00$11.50$9.75$5.85 05/20$4.80–$9.75$8.00--
$125.00Jan 15$43.20$45.90$44.55$31.46 06/24$27.85–$44.55$43.20--
$210.00Jul 17$0.00$0.05$0.03$0.18 06/03$0.03–$1.08$0.03--
$210.00Jan 21$5.20$8.90$7.05$3.68 06/25$3.40–$7.05$5.20--
$120.00Jul 17$46.30$48.90$47.60$34.94 05/26$28.70–$47.60$46.30--
$120.00Jan 21$52.00$56.00$54.00$45.32 06/17$37.75–$54.00$52.00--
$115.00Mar 19$53.10$56.10$54.60$46.35 06/16$37.00–$54.60$53.10--
$220.00Jan 21$3.00$6.70$4.85$3.25 05/26$2.50–$4.85$3.25--
$230.00Jan 21$1.60$5.00$3.30$2.00 06/03$1.95–$3.33$2.00--
$100.00Jul 17$66.30$69.00$67.65$54.65 05/26$47.85–$67.65$66.30--
$100.00Jan 21$68.50$72.50$70.50$56.00 06/18$52.75–$70.50$68.50--
$240.00Jan 21$1.75$3.00$2.38$1.95 06/03$1.53–$2.65$1.95--
$80.00Jan 21$86.50$91.50$89.00$74.00 06/09$70.25–$89.00$86.50--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Jul 17$0.30$2.85$1.58$3.10 07/02$1.58–$17.25$1.5833
$165.00Aug 21$3.80$4.80$4.30$6.40 07/02$4.30–$15.00$4.30--
$165.00Sep 18$5.20$6.20$5.70$6.60 07/02$5.70–$18.05$5.7042
$165.00Oct 16$6.40$7.70$7.05$16.50 05/12$7.05–$18.80$7.05--
$165.00Jan 15$7.20$9.70$8.45$15.27 06/17$8.45–$20.20$8.45--
$165.00Jun 17$10.60$13.80$12.20--$12.20–$12.20—$10.603
$170.00Aug 21$6.30$7.40$6.85$11.82 06/30$6.85–$19.65$6.851
$170.00Jun 17$12.90$15.30$14.10$21.70 05/07$14.10–$27.00$14.10--
$170.00Jan 21$15.50$19.60$17.55$26.53 06/25$17.55–$29.00$17.55--
$170.00Sep 18$7.60$8.70$8.15--$8.15–$8.15—$7.6015
$170.00Oct 16$8.90$9.70$9.30--$9.30–$9.30—$8.906
$160.00Jul 17$0.25$0.65$0.45$1.10 07/02$0.45–$12.50$0.4554
$160.00Aug 21$2.30$3.10$2.70$10.20 06/25$2.70–$11.15$2.70--
$160.00Sep 18$3.30$4.20$3.75$5.10 07/02$3.75–$14.40$3.75--
$160.00Oct 16$4.40$6.10$5.25$13.80 05/13$5.25–$15.05$5.25--
$160.00Dec 18$4.80$7.30$6.05$9.17 07/01$6.05–$16.40$6.05--
$160.00Jan 15$5.60$7.70$6.65$15.30 05/12$6.65–$16.90$6.65--
$160.00Mar 19$7.90$11.00$9.45$11.80 07/01$9.10–$18.50$9.45--
$160.00Jan 21$11.50$15.60$13.55$22.50 06/04$13.55–$23.00$13.55--
$175.00Mar 19$14.00$17.30$15.65$25.80 06/10$15.65–$29.30$15.65--
$175.00Jun 17$15.00$18.50$16.75$25.00 05/07$16.75–$30.25$16.75--
$155.00Jul 17$0.05$0.25$0.15$0.35 07/02$0.15–$8.55$0.15--
$155.00Aug 21$1.20$2.20$1.70$3.30 07/01$1.70–$8.15$1.70--
$155.00Sep 18$1.55$3.10$2.33$4.32 07/01$2.33–$11.10$2.33--
$155.00Oct 16$2.30$3.90$3.10$9.90 05/12$3.10–$11.75$3.10--
$155.00Dec 18$3.60$4.90$4.25$12.10 05/12$4.25–$13.15$4.25--
$155.00Jan 15$4.10$5.80$4.95$13.00 06/03$4.95–$13.70$4.95--
$180.00Mar 19$17.00$20.10$18.55$24.90 06/16$18.55–$33.55$18.55--
$150.00Jul 17$0.00$0.65$0.33$0.12 07/02$0.23–$5.35$0.12--
$150.00Aug 21$0.80$1.40$1.10$3.19 06/29$1.10–$5.45$1.108
$150.00Sep 18$1.10$2.15$1.63$4.50 06/17$1.63–$8.35$1.63--
$150.00Oct 16$1.65$2.50$2.08$2.80 07/02$2.08–$8.95$2.08--
$150.00Dec 18$3.10$4.00$3.55$9.70 05/12$3.43–$10.85$3.55--
$150.00Jan 15$2.45$4.30$3.38$11.00 06/03$3.38–$11.35$3.38--
$150.00Jan 21$7.50$12.20$9.85$13.68 06/26$9.85–$17.50$9.85--
$145.00Jul 17$0.00$0.15$0.08$0.07 07/02$0.08–$3.13$0.07223
$145.00Aug 21$0.25$0.85$0.55$1.94 06/29$0.55–$3.50$0.55--
$145.00Sep 18$0.65$1.35$1.00$1.14 07/02$1.00–$6.10$1.00--
$145.00Oct 16$0.70$1.70$1.20$4.30 06/23$1.20–$6.70$1.20--
$145.00Jan 15$1.85$3.80$2.83$8.40 06/03$2.83–$8.90$2.83--
$145.00Jun 17$3.90$6.70$5.30$9.20 05/06$5.30–$12.15$5.30--
$190.00Mar 19$24.00$26.80$25.40$36.32 06/15$25.40–$42.50$25.40--
$140.00Jul 17$0.05$0.15$0.10$0.13 06/30$0.10–$1.68$0.10--
$140.00Aug 21$0.00$0.95$0.48$1.10 06/29$0.48–$2.10$0.48--
$140.00Sep 18$0.30$1.05$0.68$0.75 07/02$0.60–$4.35$0.68--
$140.00Oct 16$0.60$1.25$0.93$1.30 07/01$0.90–$4.90$0.93--
$140.00Dec 18$1.35$3.40$2.38$4.50 06/23$2.10–$6.50$2.38--
$140.00Jan 15$1.40$3.50$2.45$4.50 06/17$2.33–$7.00$2.45--
$140.00Jun 17$3.60$5.70$4.65$7.24 06/18$4.65–$10.00$4.65--
$140.00Jan 21$5.00$9.70$7.35$11.65 05/20$7.30–$13.25$7.35--
$135.00Jul 17$0.00$0.95$0.48$0.15 06/16$0.08–$1.10$0.15--
$135.00Aug 21$0.00$0.75$0.38$0.65 06/29$0.38–$1.55$0.38--
$135.00Sep 18$0.00$0.85$0.43$0.34 07/01$0.35–$3.08$0.34--
$135.00Oct 16$0.20$0.90$0.55$1.80 06/26$0.55–$3.55$0.55--
$135.00Dec 18$0.85$1.65$1.25$3.30 06/23$1.25–$5.05$1.25--
$135.00Jan 15$0.15$2.20$1.18$1.95 07/02$1.18–$5.30$1.18--
$135.00Mar 19$0.90$3.50$2.20$6.82 05/29$2.20–$6.65$2.20--
$135.00Jun 17$3.00$4.70$3.85$8.35 06/08$3.78–$8.65$3.85--
$135.00Jan 21$4.00$7.30$5.65$11.20 05/29$5.65–$11.50$5.65--
$130.00Jul 17$0.00$0.20$0.10$0.19 06/18$0.05–$0.88$0.10--
$130.00Sep 18$0.00$0.75$0.38$0.97 06/17$0.30–$2.00$0.38--
$130.00Oct 16$0.25$0.80$0.53$1.55 05/20$0.38–$2.53$0.53--
$130.00Jan 15$0.65$3.30$1.98$1.65 07/01$1.23–$4.05$1.65--
$130.00Mar 19$0.35$2.60$1.48$3.90 06/25$1.48–$5.70$1.48--
$130.00Jun 17$2.05$3.10$2.58$5.30 06/22$2.58–$6.85$2.58--
$130.00Jan 21$3.20$6.70$4.95$7.70 06/23$4.95–$9.75$4.95--
$125.00Jul 17$0.00$0.20$0.10$0.42 05/21$0.05–$0.48$0.10--
$125.00Sep 18$0.00$0.75$0.38$0.75 06/22$0.28–$1.45$0.38--
$125.00Oct 16$0.00$0.75$0.38$0.90 06/24$0.30–$1.75$0.38--
$120.00Sep 18$0.00$0.95$0.48$0.80 05/19$0.28–$1.10$0.48--
$120.00Oct 16$0.00$0.75$0.38$0.60 06/24$0.23–$1.45$0.38--
$120.00Mar 19$0.05$1.75$0.90$2.00 06/17$0.90–$3.40$0.90--
$120.00Jun 17$0.00$3.30$1.65$3.00 06/17$1.65–$4.50$1.65--
$120.00Jan 21$1.35$4.90$3.13$3.70 07/02$3.13–$7.00$3.13--
$115.00Jan 15$0.15$1.05$0.60$1.15 06/16$0.60–$2.05$0.60--
$115.00Mar 19$0.35$1.35$0.85$2.85 06/02$0.85–$2.60$0.85--
$115.00Jun 17$0.00$3.10$1.55$2.22 06/29$1.55–$3.50$1.55--
$110.00Jul 17$0.00$0.15$0.08$0.15 06/29$0.08–$1.08$0.08--
$110.00Jan 15$0.15$0.80$0.48$1.80 05/22$0.48–$1.90$0.48--
$110.00Mar 19$0.10$1.15$0.63$1.00 06/30$0.63–$2.15$0.63--
$110.00Jun 17$0.00$2.95$1.48$3.00 06/01$1.48–$2.55$1.48--
$105.00Jul 17$0.00$0.15$0.08$0.15 06/25$0.08–$1.08$0.08--
$100.00Jul 17$0.00$0.15$0.08$0.15 06/26$0.08–$1.08$0.08--
$100.00Dec 18$0.00$0.75$0.38$0.60 05/22$0.25–$1.50$0.38--
$95.00Jul 17$0.00$0.10$0.05$0.15 06/26$0.05–$1.08$0.05--

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 338
Total Puts 221
Put/Call Ratio 0.65
Net Difference 117

Prior's Put/Call Breakdown

Total Calls 102
Total Puts 128
Put/Call Ratio 1.25
Net Difference -26

Prior 7-Day Put/Call Summary

Total Calls 1,699
Total Puts 528
Average Put/Call Ratio 0.52
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