Tour v308
YUM
YUM BRANDS INC
$162.39 -1.73%
$158.88 (-2.16%)🌙
as of 07/09 07:17 PM
(7/8 19:16) ◀
|
Thursday, July 9, 2026 (7:17pm)
January 2026
|
▶ (7/10 19:17)
◀ 7/9 19:17 ▶

Option Volume

Detail
ℹ
Current (07/09) 4,038
Calls: 526 (13%)
Puts: 3,512 (87%)
Prior (07/08) 221
Calls: 90 (41%)
Puts: 131 (59%)
Current vs Prior +1727.15%
Calls: +484.44% (Calls)
Puts: +2580.92% (Puts)
Prior 7-Day Total 2,654
Calls: 1,897 (71%)
Puts: 757 (29%)
Prior 7-Day Average 379
Calls: 271 (71%)
Puts: 108 (29%)
Current vs Prior 7-Day Avg +965.03%
Calls: +94.10%
Puts: +3147.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $753.0K
Calls: $91.5K (12%)
Puts: $661.5K (88%)
Prior (07/08) $127.1K
Calls: $69.3K (55%)
Puts: $57.8K (45%)
Current vs Prior +492.50%
Calls: +31.94%
Puts: +1045.47%
Prior 7-Day Total $962.4K
Calls: $750.4K (78%)
Puts: $212.0K (22%)
Prior 7-Day Average $137.5K
Calls: $107.2K (78%)
Puts: $30.3K (22%)
Current vs Prior 7-Day Avg +447.67%
Calls: -14.66%
Puts: +2084.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 6.68
Prior (07/08) 1.46
Current vs Prior +358.71%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +918.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 3,548
Calls: 2,092 (59%)
Puts: 1,456 (41%)
Prior (07/08) 2,731
Calls: 1,570 (57%)
Puts: 1,161 (43%)
Current vs Prior +29.92%
Prior 7-Day Total 19,918
Calls: 15,475 (78%)
Puts: 4,443 (22%)
Prior 7-Day Average 2,845
Calls: 2,210 (78%)
Puts: 634 (22%)
Current vs Prior 7-Day Avg +24.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.05% | 8.71%5.05% | 8.71%
Prior 4.87% | 8.32%4.87% | 8.32%
Current vs Prior +3.66% | +4.72%+3.66% | +4.72%
Prior 7-Day Avg 5.14% | 8.68%4.71% | 8.43%
Current vs 7-Day Avg -1.73% | +0.41%+7.14% | +3.36%
Prior 7-Day Eod 4.87% | 8.32%-- | --
Current vs 7-Day Eod +3.66% | +4.72%-- | --
Sentiment BEARISHBEARISH

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 36.05% | 20.90%
Calls: 44.97% | 21.35%
Puts: 27.13% | 20.44%
Current vs 7-Day Avg +5.19% | -0.17%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($661.5K) vs calls ($91.5K). Massive premium surge with dollar volume up 492% vs prior. Dollar volume significantly above 7-day average (448% higher). Unusually high activity with volume up 1727% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 4 found (avg delta 0.65, highest 0.69)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 173.305.30$4.3046.5%30.69247
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 173.104.70$3.9041.0%1640.6934
$170.00Aug 219.0011.50$10.2524.4%60.67--
$165.00Aug 215.907.80$6.8527.7%110.5511

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 3.6K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 170.501.55$1.02102.9%4000.33801
$175.00Jul 170.000.45$0.23195.7%240.07136
$170.00Aug 212.953.70$3.3322.5%190.34167
$165.00Aug 214.005.80$4.9036.7%110.45427
$170.00Jul 170.200.75$0.48114.6%100.15263
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 170.851.75$1.3069.2%2.4K0.32159
$140.00Aug 210.550.95$0.7553.3%3060.0912
$165.00Jul 173.104.70$3.9041.0%1640.6934
$155.00Jul 170.100.75$0.43151.2%1130.1291
$150.00Jul 170.000.70$0.35200.0%320.08250

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 34.0%, max 72.7%)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 17Aug 2156.7%32.8%72.7%307235
$155.00Jul 17Aug 2129.2%23.9%22.4%127109
$160.00Jul 17Aug 2126.1%24.4%6.8%2.4K164

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 40.67, avg 8.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Jul 17$0.25$4.75$0.2519.00$170.25
$180.00$185.00Aug 21$0.40$4.60$0.4011.50$180.40
$165.00$170.00Jul 17$0.54$4.46$0.548.26$165.54
$170.00$180.00Aug 21$1.63$8.37$1.635.13$171.63
$165.00$170.00Aug 21$1.57$3.43$1.572.18$166.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Jul 17$0.12$4.88$0.1240.67$149.88
$155.00$140.00Aug 21$1.58$13.42$1.588.49$153.42
$160.00$155.00Jul 17$0.87$4.13$0.874.75$159.13
$160.00$155.00Aug 21$1.97$3.03$1.971.54$158.03
$165.00$160.00Aug 21$2.55$2.45$2.550.96$162.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 2.13, avg 0.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Jul 17$3.28$3.28$1.721.91$163.28
$165.00$170.00Aug 21$1.57$1.57$3.430.46$166.57
$170.00$180.00Aug 21$1.63$1.63$8.370.19$171.63
$165.00$170.00Jul 17$0.54$0.54$4.460.12$165.54
$180.00$185.00Aug 21$0.40$0.40$4.600.09$180.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$165.00Aug 21$3.40$3.40$1.602.13$166.60
$165.00$160.00Jul 17$2.60$2.60$2.401.08$162.40
$165.00$160.00Aug 21$2.55$2.55$2.451.04$162.45
$160.00$155.00Aug 21$1.97$1.97$3.030.65$158.03
$160.00$155.00Jul 17$0.87$0.87$4.130.21$159.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.52, cheapest $0.57)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$2.8527.0%28.4%
$165.00Jul 17Aug 21$3.8819.8%27.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Jul 17Aug 21$0.5756.7%32.8%
$155.00Jul 17Aug 21$1.9029.2%23.9%
$165.00Jul 17Aug 21$2.9519.8%27.5%
$160.00Jul 17Aug 21$3.0026.1%24.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.03% of stock, avg 5.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Jul 17$1.02$3.90$4.92$160.08$169.923.03%
$160.00Jul 17$4.30$1.30$5.60$154.40$165.603.45%
$165.00Aug 21$4.90$6.85$11.75$153.25$176.757.24%
$170.00Aug 21$3.33$10.25$13.58$156.42$183.588.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.36% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$150.00Jul 17$0.23$0.35$0.58$149.42$175.58
$175.00$155.00Jul 17$0.23$0.43$0.66$154.34$175.66
$170.00$150.00Jul 17$0.48$0.35$0.83$149.17$170.83
$170.00$155.00Jul 17$0.48$0.43$0.91$154.09$170.91
$175.00$120.00Jul 17$0.23$1.08$1.31$118.69$176.31
$165.00$150.00Jul 17$1.02$0.35$1.37$148.63$166.37
$165.00$155.00Jul 17$1.02$0.43$1.45$153.55$166.45
$175.00$160.00Jul 17$0.23$1.30$1.53$158.47$176.53
$170.00$120.00Jul 17$0.48$1.08$1.56$118.44$171.56
$170.00$160.00Jul 17$0.48$1.30$1.78$158.22$171.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.17, avg credit $2.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170180/185Aug 21$3.80$1.203.17$166.20$183.80
155/160165/170Aug 21$3.54$1.462.42$156.46$168.54
145/150160/165Jul 17$3.40$1.602.12$146.60$163.40
160/165180/185Aug 21$2.95$2.051.44$162.05$182.95
160/165170/175Jul 17$2.85$2.151.33$162.15$172.85
155/160180/185Aug 21$2.37$2.630.90$157.63$182.37
160/165170/180Aug 21$4.18$5.820.72$160.82$174.18
155/160170/180Aug 21$3.60$6.400.56$156.40$173.60
155/160165/170Jul 17$1.41$3.590.39$158.59$166.41
155/160170/175Jul 17$1.12$3.880.29$158.88$171.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 70.43, cheapest $0.07)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Jul 17$0.29$4.7116.24
$160.00$165.00$170.00Jul 17$2.74$2.260.82
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Jul 17$0.07$4.9370.43
$155.00$160.00$165.00Aug 21$0.58$4.427.62
$150.00$155.00$160.00Jul 17$0.79$4.215.33
$160.00$165.00$170.00Aug 21$0.85$4.154.88
$155.00$160.00$165.00Jul 17$1.73$3.271.89

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 $-1.98, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Aug 21-$0.07$9.93
$180.00$185.001:2Aug 21-$0.90$4.10
$165.00$170.001:2Aug 21-$1.76$3.24
$170.00$175.001:2Jul 17$0.02$4.98
$165.00$170.001:2Jul 17$0.06$4.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$120.001:2Jul 17-$1.98$18.02
$150.00$145.001:2Jul 17-$0.11$4.89
$145.00$140.001:2Jul 17-$0.13$4.87
$155.00$150.001:2Jul 17-$0.27$4.73
$160.00$155.001:2Aug 21-$0.36$4.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.46%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Aug 21$4.000.451.6%2.46%4.07%11427
$170.00Aug 21$2.950.344.7%1.82%6.50%19167
$165.00Jul 17$0.500.331.6%0.31%1.92%400801
$180.00Aug 21$0.300.1810.8%0.18%11.03%3--
$170.00Jul 17$0.200.154.7%0.12%4.81%10263

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. 175 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 10-16 call last traded $3.60 on 05/26 (now $4.60/$5.60) — try a limit near $4.60. Also watch the $170.00 08-21 call last traded $3.22 on 07/02 (now $2.95/$3.70) — try a limit near $3.22; the $165.00 08-21 call last traded $5.87 on 07/02 (now $4.00/$5.80) — try a limit near $4.90. Most tradeable put: the $160.00 10-16 put last traded $13.80 on 05/13 (now $6.30/$7.90) — try a limit near $7.10.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Jul 17$3.30$5.30$4.30$5.40 07/02$0.55–$8.00$4.30247
$160.00Aug 21$6.60$8.00$7.30$5.67 06/30$2.65–$10.60$6.60--
$160.00Sep 18$7.30$10.10$8.70$9.60 07/02$3.35–$11.80$8.70--
$160.00Oct 16$8.60$11.00$9.80$5.80 06/26$4.40–$13.20$8.60--
$160.00Dec 18$11.10$13.10$12.10$7.40 06/23$6.25–$15.05$11.10--
$160.00Jan 15$12.00$15.20$13.60$13.99 07/02$7.00–$16.15$13.60--
$160.00Jun 17$16.50$20.50$18.50$18.70 07/02$11.40–$21.30$18.50--
$160.00Jan 21$22.00$25.50$23.75$17.25 05/13$16.75–$26.90$22.00--
$165.00Jul 17$0.50$1.55$1.02$2.35 07/02$0.15–$3.90$1.02801
$165.00Aug 21$4.00$5.80$4.90$5.87 07/02$1.35–$7.55$4.90427
$165.00Sep 18$4.80$7.60$6.20$6.30 07/02$2.10–$8.75$6.20--
$165.00Oct 16$6.30$7.60$6.95$5.60 07/01$2.88–$9.85$6.30--
$165.00Dec 18$8.40$10.20$9.30$9.73 07/02$4.50–$12.15$9.30--
$165.00Jan 15$9.30$12.60$10.95$7.30 06/29$5.30–$13.10$9.30--
$165.00Jun 17$13.50$17.70$15.60$15.95 07/02$9.45–$18.25$15.60--
$155.00Jul 17$7.00$8.10$7.55$7.50 07/01$1.60–$12.60$7.50--
$155.00Aug 21$9.00$12.20$10.60$8.70 07/01$4.50–$15.00$9.00--
$155.00Sep 18$10.90$13.10$12.00$11.60 07/02$5.10–$15.65$11.60--
$155.00Oct 16$12.20$13.30$12.75$8.70 06/26$6.20–$16.80$12.20--
$155.00Dec 18$14.10$16.80$15.45$14.00 07/01$8.20–$18.40$14.10--
$155.00Jan 15$15.40$18.50$16.95$11.15 06/26$9.00–$19.35$15.40--
$155.00Mar 19$17.00$20.20$18.60$13.58 05/26$11.00–$21.65$17.00--
$155.00Jun 17$19.00$22.90$20.95$16.60 06/17$13.75–$23.90$19.00--
$155.00Jan 21$24.40$28.50$26.45$24.09 06/16$19.25–$29.45$24.40--
$170.00Jul 17$0.20$0.75$0.48$0.85 07/02$0.08–$1.50$0.48263
$170.00Aug 21$2.95$3.70$3.33$3.22 07/02$0.83–$4.90$3.22167
$170.00Sep 18$2.70$5.60$4.15$2.85 07/01$1.27–$6.30$2.85--
$170.00Oct 16$4.60$5.60$5.10$3.60 05/26$1.88–$7.15$4.6051
$170.00Dec 18$6.40$7.80$7.10$4.70 06/29$3.30–$9.40$6.40--
$170.00Jan 15$6.70$10.20$8.45$4.00 06/22$3.95–$10.35$6.70--
$170.00Mar 19$8.90$12.20$10.55$9.00 07/01$5.75–$13.35$9.00--
$170.00Jan 21$17.00$20.50$18.75$14.98 05/06$13.00–$21.50$17.00--
$150.00Jul 17$11.70$13.90$12.80$8.20 06/30$3.90–$17.90$11.70--
$150.00Sep 18$14.20$17.00$15.60$9.00 06/23$7.75–$19.60$14.20--
$150.00Oct 16$15.50$18.40$16.95$10.45 06/10$8.80–$20.80$15.50--
$150.00Dec 18$17.50$21.00$19.25$11.29 06/25$10.90–$22.35$17.50--
$150.00Jan 15$18.80$21.80$20.30$15.70 06/30$11.75–$22.90$18.80--
$150.00Mar 19$20.30$23.40$21.85$21.00 07/02$13.90–$25.00$21.00--
$150.00Jan 21$26.50$31.50$29.00$22.53 06/25$21.25–$32.25$26.50--
$175.00Jul 17$0.00$0.45$0.23$0.25 07/02$0.03–$0.60$0.23136
$175.00Aug 21$1.00$2.70$1.85$2.00 07/02$0.45–$3.05$1.85--
$175.00Sep 18$2.05$3.00$2.53$2.55 07/02$0.68–$4.35$2.53--
$175.00Oct 16$3.10$5.20$4.15$3.70 07/02$1.25–$6.25$3.70--
$175.00Dec 18$4.20$7.00$5.60$3.20 06/26$2.35–$7.35$4.20--
$175.00Jan 15$4.60$8.30$6.45$2.75 06/22$2.93–$8.00$4.60--
$175.00Jun 17$9.00$13.50$11.25$8.10 06/26$6.30–$12.85$9.00--
$175.00Jan 21$14.00$18.50$16.25$10.55 05/29$11.10–$19.00$14.00--
$145.00Jul 17$16.70$19.40$18.05$11.12 06/26$7.40–$22.85$16.70--
$145.00Sep 18$18.70$21.60$20.15$11.70 06/03$10.75–$24.25$18.70--
$145.00Oct 16$19.50$22.30$20.90$14.00 05/12$11.70–$24.95$19.50--
$145.00Mar 19$23.80$26.90$25.35$22.20 06/16$16.60–$28.75$23.80--
$145.00Jun 17$26.00$29.50$27.75$22.69 06/17$19.15–$31.25$26.00--
$145.00Jan 21$30.00$34.50$32.25$25.80 06/18$24.35–$35.75$30.00--
$180.00Jul 17$0.00$2.25$1.13$0.08 07/02$0.18–$1.13$0.08--
$180.00Aug 21$0.30$3.10$1.70$0.90 07/02$0.22–$1.70$0.90--
$180.00Sep 18$0.70$3.60$2.15$1.52 07/02$0.35–$2.50$1.52--
$180.00Oct 16$2.00$2.75$2.38$2.59 07/02$0.75–$3.70$2.38--
$180.00Dec 18$3.20$6.10$4.65$3.98 07/02$1.60–$5.25$3.98--
$180.00Jan 15$3.30$6.00$4.65$3.30 06/17$2.25–$5.90$3.30--
$180.00Mar 19$5.00$8.20$6.60$6.40 07/02$3.50–$9.10$6.40--
$180.00Jan 21$12.30$16.50$14.40$10.31 06/05$9.60–$16.40$12.30--
$140.00Sep 18$23.10$25.40$24.25$14.73 06/05$14.30–$28.85$23.10--
$140.00Dec 18$25.40$28.80$27.10$17.64 06/03$16.90–$30.70$25.40--
$140.00Jan 21$33.00$37.50$35.25$29.00 06/18$27.15–$39.00$33.00--
$185.00Sep 18$0.25$3.20$1.73$1.06 07/02$0.18–$2.20$1.06--
$185.00Oct 16$0.65$2.00$1.33$1.50 07/02$0.35–$2.28$1.33--
$185.00Dec 18$1.55$4.70$3.13$2.90 07/02$1.15–$3.75$2.90--
$185.00Jan 15$2.00$4.70$3.35$1.85 06/23$1.53–$4.40$2.00--
$185.00Mar 19$3.50$6.90$5.20$4.45 05/06$2.63–$7.20$4.45--
$135.00Jul 17$26.40$29.20$27.80$26.12 07/01$16.35–$32.80$26.40--
$135.00Oct 16$28.10$31.00$29.55$24.00 06/17$19.05–$33.95$28.10--
$190.00Jan 15$1.05$4.40$2.73$1.34 06/29$1.30–$3.10$1.34--
$190.00Jan 21$8.50$13.00$10.75$8.25 06/26$7.05–$12.95$8.50--
$195.00Sep 18$0.00$0.75$0.38$0.25 07/02$0.08–$0.75$0.25--
$195.00Jan 15$0.00$4.00$2.00$1.10 06/30$0.75–$2.10$1.10--
$195.00Mar 19$1.10$4.70$2.90$2.55 07/01$1.48–$4.20$2.55--
$195.00Jan 21$7.00$11.50$9.25$8.59 06/16$5.90–$11.00$8.59--
$125.00Jan 15$38.70$42.40$40.55$31.46 06/24$29.25–$44.55$38.70--
$200.00Jan 15$0.00$3.40$1.70$1.25 07/02$0.63–$1.85$1.25--
$200.00Jun 17$2.00$5.00$3.50$2.42 06/25$1.88–$4.55$2.42--
$200.00Jan 21$5.50$10.50$8.00$5.85 05/20$4.80–$9.75$5.85--
$120.00Jul 17$41.60$43.70$42.65$34.94 05/26$30.90–$47.60$41.60--
$120.00Jan 21$47.50$52.00$49.75$45.32 06/17$39.50–$54.00$47.50--
$115.00Mar 19$48.80$51.90$50.35$46.35 06/16$39.00–$54.60$48.80--
$210.00Jul 17$0.00$0.05$0.03$0.18 06/03$0.03–$1.08$0.03--
$210.00Jan 21$3.50$7.90$5.70$3.68 06/25$3.40–$7.05$3.68--
$220.00Jan 21$2.00$6.20$4.10$3.25 05/26$2.50–$4.85$3.25--
$100.00Jul 17$61.20$63.60$62.40$54.65 05/26$51.00–$67.65$61.20--
$100.00Jan 21$64.00$68.50$66.25$56.00 06/18$55.25–$70.50$64.00--
$230.00Jan 21$0.50$4.70$2.60$2.00 06/03$1.95–$3.33$2.00--
$240.00Jan 21$0.40$3.00$1.70$1.95 06/03$1.53–$2.65$1.70--
$80.00Jan 21$81.50$86.50$84.00$74.00 06/09$72.30–$89.00$81.50--
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Jul 17$0.85$1.75$1.30$1.10 07/02$0.45–$9.85$1.10159
$160.00Aug 21$3.40$5.20$4.30$10.20 06/25$2.70–$11.15$4.305
$160.00Sep 18$4.50$7.00$5.75$5.10 07/02$3.75–$12.15$5.10--
$160.00Oct 16$6.30$7.90$7.10$13.80 05/13$5.15–$13.85$7.1086
$160.00Dec 18$7.10$9.10$8.10$9.17 07/01$6.05–$14.70$8.10--
$160.00Jan 15$7.60$11.40$9.50$15.30 05/12$6.65–$15.10$9.50--
$160.00Mar 19$9.10$12.60$10.85$11.80 07/01$9.05–$16.80$10.85--
$160.00Jan 21$13.50$18.00$15.75$22.50 06/04$13.55–$20.75$15.75--
$165.00Jul 17$3.10$4.70$3.90$3.10 07/02$1.58–$14.55$3.1034
$165.00Aug 21$5.90$7.80$6.85$6.40 07/02$4.30–$15.00$6.4011
$165.00Sep 18$6.60$9.50$8.05$6.60 07/02$5.70–$15.70$6.60--
$165.00Oct 16$8.80$9.60$9.20$16.50 05/12$7.05–$16.35$9.20--
$165.00Jan 15$9.70$12.10$10.90$15.27 06/17$8.45–$18.15$10.90--
$165.00Jun 17$12.60$16.30$14.45--$14.45–$14.45—$12.6011
$155.00Jul 17$0.10$0.75$0.43$0.35 07/02$0.15–$6.50$0.3591
$155.00Aug 21$1.35$3.30$2.33$3.30 07/01$1.70–$8.15$2.3318
$155.00Sep 18$2.80$5.10$3.95$4.32 07/01$2.33–$9.55$3.95--
$155.00Oct 16$4.40$5.20$4.80$9.90 05/12$3.10–$10.50$4.80--
$155.00Dec 18$5.30$8.10$6.70$12.10 05/12$4.25–$11.75$6.70--
$155.00Jan 15$6.00$9.10$7.55$13.00 06/03$4.95–$12.20$7.5545
$170.00Aug 21$9.00$11.50$10.25$11.82 06/30$6.85–$19.65$10.25--
$170.00Jun 17$15.20$20.00$17.60$21.70 05/07$14.10–$24.30$17.60--
$170.00Jan 21$18.50$22.20$20.35$26.53 06/25$17.55–$26.75$20.35--
$150.00Jul 17$0.00$0.70$0.35$0.12 07/02$0.23–$4.00$0.12250
$150.00Aug 21$0.80$3.40$2.10$3.19 06/29$1.10–$5.45$2.10--
$150.00Sep 18$1.50$4.30$2.90$4.50 06/17$1.63–$7.15$2.90--
$150.00Oct 16$2.15$3.90$3.03$2.80 07/02$2.08–$8.15$2.80--
$150.00Dec 18$3.30$7.30$5.30$9.70 05/12$3.05–$9.40$5.30--
$150.00Jan 15$4.60$7.20$5.90$11.00 06/03$3.38–$9.90$5.9040
$150.00Jan 21$9.50$14.00$11.75$13.68 06/26$9.85–$16.00$11.75--
$175.00Mar 19$16.70$19.90$18.30$25.80 06/10$15.65–$26.70$18.30--
$175.00Jun 17$18.00$22.10$20.05$25.00 05/07$16.75–$28.25$20.05--
$145.00Jul 17$0.05$0.40$0.23$0.07 07/02$0.08–$2.38$0.07222
$145.00Aug 21$0.00$3.10$1.55$1.94 06/29$0.55–$3.50$1.55--
$145.00Sep 18$0.25$3.10$1.68$1.14 07/02$1.00–$5.25$1.14--
$145.00Oct 16$0.85$2.95$1.90$4.30 06/23$0.95–$6.00$1.90--
$145.00Jan 15$4.40$6.70$5.55$8.40 06/03$2.80–$7.70$5.5522
$145.00Jun 17$5.90$9.10$7.50$9.20 05/06$5.30–$10.80$7.50--
$180.00Mar 19$20.10$23.20$21.65$24.90 06/16$18.55–$30.80$21.65--
$140.00Jul 17$0.00$0.35$0.18$0.13 06/30$0.10–$1.10$0.13223
$140.00Aug 21$0.55$0.95$0.75$1.10 06/29$0.43–$2.10$0.7512
$140.00Sep 18$0.60$1.50$1.05$0.75 07/02$0.60–$3.55$0.75--
$140.00Oct 16$0.85$1.90$1.38$1.30 07/01$0.68–$4.45$1.30--
$140.00Dec 18$1.25$4.00$2.63$4.50 06/23$1.43–$5.80$2.63--
$140.00Jan 15$3.40$4.40$3.90$4.50 06/17$1.83–$6.25$3.90227
$140.00Jun 17$4.70$6.80$5.75$7.24 06/18$4.65–$8.80$5.75--
$140.00Jan 21$6.50$11.00$8.75$11.65 05/20$7.30–$12.00$8.75--
$135.00Jul 17$0.00$2.15$1.08$0.15 06/16$0.08–$1.10$0.15--
$135.00Aug 21$0.25$0.65$0.45$0.65 06/29$0.38–$1.55$0.45--
$135.00Sep 18$0.20$1.15$0.68$0.34 07/01$0.35–$2.68$0.34--
$135.00Oct 16$0.50$3.10$1.80$1.80 06/26$0.55–$3.20$1.80--
$135.00Dec 18$0.60$4.00$2.30$3.30 06/23$1.25–$4.45$2.30--
$135.00Jan 15$0.95$4.90$2.93$1.95 07/02$1.18–$5.05$1.95--
$135.00Mar 19$1.90$5.60$3.75$6.82 05/29$2.00–$6.30$3.75--
$135.00Jun 17$3.30$6.60$4.95$8.35 06/08$3.45–$7.65$4.95--
$135.00Jan 21$5.00$8.80$6.90$11.20 05/29$5.50–$10.50$6.90--
$190.00Mar 19$27.60$30.80$29.20$36.32 06/15$25.40–$39.70$29.20--
$130.00Jul 17$0.00$2.15$1.08$0.19 06/18$0.05–$1.08$0.19--
$130.00Sep 18$0.10$2.55$1.33$0.97 06/17$0.30–$1.67$0.97--
$130.00Oct 16$0.20$1.50$0.85$1.55 05/20$0.38–$2.13$0.85--
$130.00Jan 15$0.30$4.50$2.40$1.65 07/01$1.18–$3.75$1.65--
$130.00Mar 19$1.05$4.70$2.88$3.90 06/25$1.48–$5.20$2.88--
$130.00Jun 17$2.20$5.70$3.95$5.30 06/22$2.58–$6.40$3.95--
$130.00Jan 21$4.00$7.80$5.90$7.70 06/23$4.80–$9.00$5.90--
$125.00Jul 17$0.00$0.50$0.25$0.42 05/21$0.05–$0.38$0.25--
$125.00Sep 18$0.00$2.35$1.18$0.75 06/22$0.28–$1.45$0.75--
$125.00Oct 16$0.10$2.45$1.28$0.90 06/24$0.30–$1.38$0.90--
$120.00Sep 18$0.00$0.60$0.30$0.80 05/19$0.28–$1.10$0.30--
$120.00Oct 16$0.00$2.30$1.15$0.60 06/24$0.23–$1.15$0.60--
$120.00Mar 19$0.10$3.70$1.90$2.00 06/17$0.90–$3.00$1.90--
$120.00Jun 17$0.60$5.00$2.80$3.00 06/17$1.65–$3.85$2.80--
$120.00Jan 21$2.00$5.70$3.85$3.70 07/02$3.13–$6.25$3.70--
$115.00Jan 15$0.00$3.10$1.55$1.15 06/16$0.60–$1.90$1.15--
$115.00Mar 19$0.00$3.40$1.70$2.85 06/02$0.78–$2.42$1.70--
$115.00Jun 17$0.15$5.00$2.58$2.22 06/29$1.55–$3.50$2.22--
$110.00Jul 17$0.00$2.15$1.08$0.15 06/29$0.08–$1.08$0.15--
$110.00Jan 15$0.00$2.85$1.43$1.80 05/22$0.48–$1.73$1.43--
$110.00Mar 19$0.00$3.20$1.60$1.00 06/30$0.63–$2.13$1.00--
$110.00Jun 17$0.00$3.40$1.70$3.00 06/01$1.48–$2.55$1.70--
$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$0.15$0.08$0.15 06/26$0.05–$1.08$0.08--

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 526
Total Puts 3,512
Put/Call Ratio 6.68
Net Difference -2,986

Prior's Put/Call Breakdown

Total Calls 90
Total Puts 131
Put/Call Ratio 1.46
Net Difference -41

Prior 7-Day Put/Call Summary

Total Calls 1,897
Total Puts 757
Average Put/Call Ratio 0.66
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