Tour v309
YUM
YUM BRANDS INC
$163.54 +0.71%
$163.53 (-0.01%)🌙
as of 07/10 07:17 PM
(7/9 19:17) ◀
|
Friday, July 10, 2026 (7:17pm)
January 2026
|
▶ (7/13 19:15)
◀ 7/10 19:17 ▶

Option Volume

Detail
ℹ
Current (07/10) 1,244
Calls: 69 (6%)
Puts: 1,175 (94%)
Prior (07/09) 4,038
Calls: 526 (13%)
Puts: 3,512 (87%)
Current vs Prior -69.19%
Calls: -86.88% (Calls)
Puts: -66.54% (Puts)
Prior 7-Day Total 6,303
Calls: 2,070 (33%)
Puts: 4,233 (67%)
Prior 7-Day Average 900
Calls: 295 (33%)
Puts: 604 (67%)
Current vs Prior 7-Day Avg +38.16%
Calls: -76.67%
Puts: +94.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $423.3K
Calls: $90.0K (21%)
Puts: $333.3K (79%)
Prior (07/09) $753.0K
Calls: $91.5K (12%)
Puts: $661.5K (88%)
Current vs Prior -43.79%
Calls: -1.67%
Puts: -49.61%
Prior 7-Day Total $1.54M
Calls: $679.0K (44%)
Puts: $865.3K (56%)
Prior 7-Day Average $220.6K
Calls: $97.0K (44%)
Puts: $123.6K (56%)
Current vs Prior 7-Day Avg +91.87%
Calls: -7.26%
Puts: +169.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 17.03
Prior (07/09) 6.68
Current vs Prior +155.05%
Prior 7-Day Average 1.36
Current vs Prior 7-Day Avg +1156.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 2,848
Calls: 1,878 (66%)
Puts: 970 (34%)
Prior (07/09) 3,548
Calls: 2,092 (59%)
Puts: 1,456 (41%)
Current vs Prior -19.73%
Prior 7-Day Total 21,087
Calls: 15,748 (75%)
Puts: 5,339 (25%)
Prior 7-Day Average 3,012
Calls: 2,249 (75%)
Puts: 762 (25%)
Current vs Prior 7-Day Avg -5.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.59% | 8.93%4.59% | 8.93%
Prior 5.05% | 8.71%5.05% | 8.71%
Current vs Prior -9.18% | +2.45%-9.18% | +2.45%
Prior 7-Day Avg 5.01% | 8.63%4.80% | 8.50%
Current vs 7-Day Avg -8.47% | +3.49%-4.40% | +5.01%
Prior 7-Day Eod 5.05% | 8.71%-- | --
Current vs 7-Day Eod -9.18% | +2.45%-- | --
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 37.92% | 20.86%
Calls: 49.58% | 21.43%
Puts: 26.26% | 20.29%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($333.3K) vs calls ($90.0K). Dollar volume significantly above 7-day average (92% higher). Below-average activity with volume down 69% vs prior. Extreme bearish P/C ratio of 17.03 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
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. 5 found (avg delta 0.68, highest 0.89)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 177.3010.60$8.9536.9%50.89210
$160.00Jul 173.505.90$4.7051.1%40.74--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 218.0010.90$9.4530.7%50.65--
$165.00Jul 172.003.60$2.8057.1%1.1K0.58155
$165.00Aug 215.607.20$6.4025.0%20.527

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 1.1K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 177.3010.60$8.9536.9%50.89210
$160.00Jul 173.505.90$4.7051.1%40.74--
$170.00Jul 170.100.55$0.33136.4%40.13265
$165.00Aug 214.706.50$5.6032.1%40.48--
$165.00Jul 170.103.40$1.75188.6%20.431.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 172.003.60$2.8057.1%1.1K0.58155
$135.00Aug 210.000.75$0.38197.4%60.047
$115.00Aug 210.000.55$0.28196.4%50.02--
$170.00Aug 218.0010.90$9.4530.7%50.65--
$165.00Aug 215.607.20$6.4025.0%20.527

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 26.2%, max 26.2%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 17Aug 2133.3%26.3%26.2%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 24.00, avg 6.05)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Aug 21$1.22$3.78$1.223.10$176.22
$165.00$170.00Jul 17$1.42$3.58$1.422.52$166.42
$165.00$175.00Aug 21$3.50$6.50$3.501.86$168.50
$160.00$165.00Jul 17$2.95$2.05$2.950.69$162.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Jul 17$0.20$4.80$0.2024.00$154.80
$140.00$135.00Aug 21$0.30$4.70$0.3015.67$139.70
$155.00$140.00Aug 21$1.72$13.28$1.727.72$153.28
$160.00$155.00Jul 17$0.62$4.38$0.627.06$159.38
$165.00$160.00Jul 17$1.78$3.22$1.781.81$163.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 5.67, avg 0.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$160.00Jul 17$4.25$4.25$0.755.67$159.25
$160.00$165.00Jul 17$2.95$2.95$2.051.44$162.95
$165.00$175.00Aug 21$3.50$3.50$6.500.54$168.50
$165.00$170.00Jul 17$1.42$1.42$3.580.40$166.42
$175.00$180.00Aug 21$1.22$1.22$3.780.32$176.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$165.00Aug 21$3.05$3.05$1.951.56$166.95
$165.00$155.00Aug 21$4.00$4.00$6.000.67$161.00
$165.00$160.00Jul 17$1.78$1.78$3.220.55$163.22
$160.00$155.00Jul 17$0.62$0.62$4.380.14$159.38
$155.00$140.00Aug 21$1.72$1.72$13.280.13$153.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $3.15, cheapest $2.00)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$3.8525.3%28.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 17Aug 21$2.0033.3%26.3%
$165.00Jul 17Aug 21$3.6025.3%28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.78% of stock, avg 4.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Jul 17$1.75$2.80$4.55$160.45$169.552.78%
$160.00Jul 17$4.70$1.02$5.72$154.28$165.723.50%
$155.00Jul 17$8.95$0.40$9.35$145.65$164.355.72%
$165.00Aug 21$5.60$6.40$12.00$153.00$177.007.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.32% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$150.00Jul 17$0.33$0.20$0.53$149.47$170.53
$170.00$155.00Jul 17$0.33$0.40$0.73$154.27$170.73
$170.00$160.00Jul 17$0.33$1.02$1.35$158.65$171.35
$180.00$140.00Aug 21$0.88$0.68$1.56$138.44$181.56
$165.00$150.00Jul 17$1.75$0.20$1.95$148.05$166.95
$165.00$155.00Jul 17$1.75$0.40$2.15$152.85$167.15
$165.00$160.00Jul 17$1.75$1.02$2.77$157.23$167.77
$175.00$140.00Aug 21$2.10$0.68$2.78$137.22$177.78
$180.00$155.00Aug 21$0.88$2.40$3.28$151.72$183.28
$175.00$155.00Aug 21$2.10$2.40$4.50$150.50$179.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 5.85, avg credit $3.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Aug 21$4.27$0.735.85$165.73$179.27
150/155160/165Jul 17$3.15$1.851.70$151.85$163.15
155/165175/180Aug 21$5.22$4.781.09$159.78$180.22
155/160165/170Jul 17$2.04$2.960.69$157.96$167.04
135/140165/175Aug 21$3.80$6.200.61$136.20$168.80
140/155165/175Aug 21$5.22$9.780.53$149.78$170.22
150/155165/170Jul 17$1.62$3.380.48$153.38$166.62
135/140175/180Aug 21$1.52$3.480.44$138.48$176.52
140/155175/180Aug 21$2.94$12.060.24$152.06$177.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 10.90, cheapest $0.42)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Jul 17$1.30$3.702.85
$160.00$165.00$170.00Jul 17$1.53$3.472.27
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Jul 17$0.42$4.5810.90
$155.00$160.00$165.00Jul 17$1.16$3.843.31

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.18, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Jul 17-$0.45$4.55
$165.00$175.001:2Aug 21$1.40$8.60
$175.00$180.001:2Aug 21$0.34$4.66
$165.00$170.001:2Jul 17$1.09$3.91
$160.00$165.001:2Jul 17$1.20$3.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$115.001:2Aug 21-$0.18$19.82
$155.00$150.001:2Jul 17$0.00$5.00
$140.00$135.001:2Aug 21-$0.08$4.92
$170.00$165.001:2Aug 21-$3.35$1.65
$155.00$140.001:2Aug 21$1.04$13.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.87%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Aug 21$4.700.480.9%2.87%3.77%4--
$175.00Aug 21$0.400.247.0%0.24%7.25%1100
$180.00Aug 21$0.300.1310.1%0.18%10.25%2--
$165.00Jul 17$0.100.430.9%0.06%0.95%21.0K
$170.00Jul 17$0.100.134.0%0.06%4.01%4265

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 $165.00 09-18 call last traded $6.30 on 07/02 (now $6.10/$7.80) — try a limit near $6.30. Also watch the $170.00 10-16 call last traded $3.60 on 05/26 (now $4.60/$6.30) — try a limit near $4.60; the $155.00 07-17 call last traded $7.50 on 07/01 (now $7.30/$10.60) — try a limit near $7.50. Most tradeable put: the $165.00 10-16 put last traded $16.50 on 05/12 (now $8.40/$9.30) — try a limit near $8.85.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Jul 17$0.10$3.40$1.75$2.35 07/02$0.15–$3.90$1.751.0K
$165.00Aug 21$4.70$6.50$5.60$5.87 07/02$1.35–$7.55$5.60--
$165.00Sep 18$6.10$7.80$6.95$6.30 07/02$2.10–$8.75$6.30229
$165.00Oct 16$6.70$8.40$7.55$5.60 07/01$2.88–$9.85$6.70--
$165.00Dec 18$9.00$11.70$10.35$9.73 07/02$4.50–$12.15$9.73--
$165.00Jan 15$9.60$13.30$11.45$7.30 06/29$5.30–$13.10$9.60--
$165.00Jun 17$14.00$18.50$16.25$15.95 07/02$9.45–$18.25$15.95--
$160.00Jul 17$3.50$5.90$4.70$5.40 07/02$0.55–$8.00$4.70--
$160.00Aug 21$7.70$8.70$8.20$5.67 06/30$2.65–$10.60$7.70--
$160.00Sep 18$8.20$10.80$9.50$9.60 07/02$3.35–$11.80$9.50--
$160.00Oct 16$9.90$11.20$10.55$5.80 06/26$4.40–$13.20$9.90--
$160.00Dec 18$11.70$14.50$13.10$7.40 06/23$6.25–$15.05$11.70--
$160.00Jan 15$12.50$16.20$14.35$13.99 07/02$7.00–$16.15$13.99--
$160.00Jun 17$16.50$21.00$18.75$18.70 07/02$11.40–$21.30$18.70--
$160.00Jan 21$21.50$26.50$24.00$17.25 05/13$16.75–$26.90$21.50--
$170.00Jul 17$0.10$0.55$0.33$0.85 07/02$0.08–$1.50$0.33265
$170.00Aug 21$2.20$4.60$3.40$3.22 07/02$0.83–$4.90$3.22--
$170.00Sep 18$3.40$6.00$4.70$2.85 07/01$1.27–$6.30$3.40--
$170.00Oct 16$4.60$6.30$5.45$3.60 05/26$1.88–$7.15$4.6064
$170.00Dec 18$7.00$9.30$8.15$4.70 06/29$3.30–$9.40$7.00--
$170.00Jan 15$7.80$10.90$9.35$4.00 06/22$3.95–$10.35$7.80--
$170.00Mar 19$9.40$12.40$10.90$9.00 07/01$5.75–$13.35$9.40--
$170.00Jan 21$16.50$21.50$19.00$14.98 05/06$13.00–$21.50$16.50--
$155.00Jul 17$7.30$10.60$8.95$7.50 07/01$1.60–$12.60$7.50210
$155.00Aug 21$10.80$13.10$11.95$8.70 07/01$4.50–$15.00$10.80--
$155.00Sep 18$11.40$14.10$12.75$11.60 07/02$5.10–$15.65$11.60--
$155.00Oct 16$12.70$15.50$14.10$8.70 06/26$6.20–$16.80$12.70--
$155.00Dec 18$14.70$17.90$16.30$14.00 07/01$8.20–$18.40$14.70--
$155.00Jan 15$16.00$19.40$17.70$11.15 06/26$9.00–$19.35$16.00--
$155.00Mar 19$17.60$20.80$19.20$13.58 05/26$11.00–$21.65$17.60--
$155.00Jun 17$19.70$24.00$21.85$16.60 06/17$13.75–$23.90$19.70--
$155.00Jan 21$24.50$29.00$26.75$24.09 06/16$19.25–$29.45$24.50--
$175.00Jul 17$0.00$0.30$0.15$0.25 07/02$0.03–$0.60$0.15--
$175.00Aug 21$0.40$3.80$2.10$2.00 07/02$0.45–$3.05$2.00100
$175.00Sep 18$1.30$3.80$2.55$2.55 07/02$0.68–$4.35$2.55--
$175.00Oct 16$3.70$4.50$4.10$3.70 07/02$1.25–$6.25$3.70--
$175.00Dec 18$4.50$7.30$5.90$3.20 06/26$2.35–$7.35$4.50--
$175.00Jan 15$5.50$8.80$7.15$2.75 06/22$2.93–$8.00$5.50--
$175.00Jun 17$9.20$12.80$11.00$8.10 06/26$6.30–$12.85$9.20--
$175.00Jan 21$14.50$19.00$16.75$10.55 05/29$11.10–$19.00$14.50--
$150.00Jul 17$12.20$15.50$13.85$8.20 06/30$3.90–$17.90$12.20--
$150.00Sep 18$15.20$17.80$16.50$9.00 06/23$7.75–$19.60$15.20--
$150.00Oct 16$16.00$19.00$17.50$10.45 06/10$8.80–$20.80$16.00--
$150.00Dec 18$18.20$21.50$19.85$11.29 06/25$10.90–$22.35$18.20--
$150.00Jan 15$19.50$22.90$21.20$15.70 06/30$11.75–$22.90$19.50--
$150.00Mar 19$21.20$24.20$22.70$21.00 07/02$13.90–$25.00$21.20--
$150.00Jan 21$27.50$32.00$29.75$22.53 06/25$21.25–$32.25$27.50--
$180.00Jul 17$0.00$2.00$1.00$0.08 07/02$0.18–$1.13$0.08--
$180.00Aug 21$0.30$1.45$0.88$0.90 07/02$0.22–$1.70$0.88--
$180.00Sep 18$1.00$2.60$1.80$1.52 07/02$0.35–$2.50$1.52--
$180.00Oct 16$2.45$3.20$2.83$2.59 07/02$0.75–$3.70$2.59--
$180.00Dec 18$3.20$6.10$4.65$3.98 07/02$1.60–$5.25$3.98--
$180.00Jan 15$4.00$7.20$5.60$3.30 06/17$2.25–$5.90$4.00--
$180.00Mar 19$4.90$8.40$6.65$6.40 07/02$3.50–$9.10$6.40--
$180.00Jan 21$12.50$17.00$14.75$10.31 06/05$9.60–$16.40$12.50--
$145.00Jul 17$16.90$20.40$18.65$11.12 06/26$7.40–$22.85$16.90--
$145.00Sep 18$19.70$22.00$20.85$11.70 06/03$10.75–$24.25$19.70--
$145.00Oct 16$20.50$23.20$21.85$14.00 05/12$11.70–$24.95$20.50--
$145.00Mar 19$24.40$27.70$26.05$22.20 06/16$16.60–$28.75$24.40--
$145.00Jun 17$26.50$30.50$28.50$22.69 06/17$19.15–$31.25$26.50--
$145.00Jan 21$30.50$35.00$32.75$25.80 06/18$24.35–$35.75$30.50--
$185.00Sep 18$0.20$2.00$1.10$1.06 07/02$0.18–$2.20$1.06--
$185.00Oct 16$0.70$2.15$1.42$1.50 07/02$0.35–$2.28$1.42--
$185.00Dec 18$1.95$4.70$3.33$2.90 07/02$1.15–$3.75$2.90--
$185.00Jan 15$2.30$5.90$4.10$1.85 06/23$1.53–$4.40$2.30--
$185.00Mar 19$3.80$7.10$5.45$4.45 05/06$2.63–$7.20$4.45--
$140.00Sep 18$24.00$26.90$25.45$14.73 06/05$14.30–$28.85$24.00--
$140.00Dec 18$26.50$29.50$28.00$17.64 06/03$16.90–$30.70$26.50--
$140.00Jan 21$34.50$38.50$36.50$29.00 06/18$27.15–$39.00$34.50--
$190.00Jan 15$1.00$4.90$2.95$1.34 06/29$1.30–$3.10$1.34--
$190.00Jan 21$9.00$13.50$11.25$8.25 06/26$7.05–$12.95$9.00--
$135.00Jul 17$26.70$30.40$28.55$26.12 07/01$16.35–$32.80$26.70--
$135.00Oct 16$29.10$32.20$30.65$24.00 06/17$19.05–$33.95$29.10--
$195.00Sep 18$0.00$0.95$0.48$0.25 07/02$0.08–$0.75$0.25--
$195.00Jan 15$0.90$3.60$2.25$1.10 06/30$0.75–$2.25$1.10--
$195.00Mar 19$1.55$4.80$3.18$2.55 07/01$1.48–$4.20$2.55--
$195.00Jan 21$7.00$12.00$9.50$8.59 06/16$5.90–$11.00$8.59--
$200.00Jan 15$0.00$3.50$1.75$1.25 07/02$0.63–$1.85$1.25--
$200.00Jun 17$2.30$5.30$3.80$2.42 06/25$1.88–$4.55$2.42--
$200.00Jan 21$6.00$10.50$8.25$5.85 05/20$4.80–$9.75$6.00--
$125.00Jan 15$39.70$43.00$41.35$31.46 06/24$29.25–$44.55$39.70--
$120.00Jul 17$41.90$45.40$43.65$34.94 05/26$30.90–$47.60$41.90--
$120.00Jan 21$48.50$53.00$50.75$45.32 06/17$39.50–$54.00$48.50--
$210.00Jul 17$0.00$0.05$0.03$0.18 06/03$0.03–$1.08$0.03--
$210.00Jan 21$3.50$8.50$6.00$3.68 06/25$3.40–$7.05$3.68--
$115.00Mar 19$49.20$52.90$51.05$46.35 06/16$39.00–$54.60$49.20--
$220.00Jan 21$2.00$7.00$4.50$3.25 05/26$2.50–$4.85$3.25--
$100.00Jul 17$61.50$65.30$63.40$54.65 05/26$51.00–$67.65$61.50--
$100.00Jan 21$65.00$69.50$67.25$56.00 06/18$55.25–$70.50$65.00--
$230.00Jan 21$0.50$4.80$2.65$2.00 06/03$1.95–$3.33$2.00--
$240.00Jan 21$0.55$3.00$1.78$1.95 06/03$1.53–$2.43$1.78--
$80.00Jan 21$82.50$87.50$85.00$74.00 06/09$72.30–$89.00$82.50--
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Jul 17$2.00$3.60$2.80$3.10 07/02$1.58–$14.55$2.80155
$165.00Aug 21$5.60$7.20$6.40$6.40 07/02$4.30–$15.00$6.407
$165.00Sep 18$6.90$8.20$7.55$6.60 07/02$5.70–$15.70$6.90--
$165.00Oct 16$8.40$9.30$8.85$16.50 05/12$7.05–$16.30$8.8527
$165.00Jan 15$9.20$12.30$10.75$15.27 06/17$8.45–$18.15$10.75--
$160.00Jul 17$0.75$1.30$1.02$1.10 07/02$0.45–$9.85$1.02--
$160.00Aug 21$2.80$4.90$3.85$10.20 06/25$2.70–$11.15$3.85--
$160.00Sep 18$3.80$6.30$5.05$5.10 07/02$3.75–$12.15$5.05--
$160.00Oct 16$6.10$7.30$6.70$13.80 05/13$5.15–$12.80$6.7087
$160.00Dec 18$6.70$9.50$8.10$9.17 07/01$6.05–$14.30$8.10--
$160.00Jan 15$7.00$11.10$9.05$15.30 05/12$6.65–$14.80$9.05--
$160.00Mar 19$8.70$11.60$10.15$11.80 07/01$9.05–$16.20$10.15--
$160.00Jan 21$13.00$18.00$15.50$22.50 06/04$13.55–$20.75$15.50--
$170.00Aug 21$8.00$10.90$9.45$11.82 06/30$6.85–$19.65$9.45--
$170.00Jun 17$14.50$19.00$16.75$21.70 05/07$14.10–$24.30$16.75--
$170.00Jan 21$17.50$22.50$20.00$26.53 06/25$17.55–$26.75$20.00--
$155.00Jul 17$0.15$0.65$0.40$0.35 07/02$0.15–$5.75$0.35--
$155.00Aug 21$1.50$3.30$2.40$3.30 07/01$1.70–$8.15$2.40--
$155.00Sep 18$2.10$4.70$3.40$4.32 07/01$2.33–$9.15$3.40--
$155.00Oct 16$4.30$5.40$4.85$9.90 05/12$3.10–$9.80$4.85--
$155.00Dec 18$4.80$7.30$6.05$12.10 05/12$4.25–$11.50$6.05--
$155.00Jan 15$6.10$9.10$7.60$13.00 06/03$4.95–$11.65$7.6059
$175.00Mar 19$16.10$19.30$17.70$25.80 06/10$15.65–$26.60$17.70--
$175.00Jun 17$17.50$20.90$19.20$25.00 05/07$16.75–$28.25$19.20--
$150.00Jul 17$0.00$0.40$0.20$0.12 07/02$0.20–$2.93$0.12273
$150.00Aug 21$0.80$2.25$1.53$3.19 06/29$1.10–$5.45$1.53--
$150.00Sep 18$0.90$3.80$2.35$4.50 06/17$1.63–$6.40$2.35--
$150.00Oct 16$1.75$3.70$2.73$2.80 07/02$2.08–$7.30$2.73--
$150.00Dec 18$3.30$5.90$4.60$9.70 05/12$3.05–$8.70$4.60--
$150.00Jan 15$3.80$7.20$5.50$11.00 06/03$3.38–$9.20$5.50--
$150.00Jan 21$9.10$12.70$10.90$13.68 06/26$9.85–$15.85$10.90--
$180.00Mar 19$19.20$22.50$20.85$24.90 06/16$18.55–$30.80$20.85--
$145.00Jul 17$0.05$0.20$0.13$0.07 07/02$0.08–$1.65$0.07--
$145.00Aug 21$0.00$3.00$1.50$1.94 06/29$0.55–$3.50$1.50--
$145.00Sep 18$0.10$2.20$1.15$1.14 07/02$1.00–$4.40$1.14--
$145.00Oct 16$0.75$2.70$1.73$4.30 06/23$0.95–$5.30$1.73--
$145.00Jan 15$2.65$6.50$4.58$8.40 06/03$2.80–$7.35$4.58--
$145.00Jun 17$5.40$8.70$7.05$9.20 05/06$5.30–$10.80$7.05--
$140.00Jul 17$0.00$0.95$0.48$0.13 06/30$0.10–$0.80$0.13--
$140.00Aug 21$0.00$1.35$0.68$1.10 06/29$0.43–$2.10$0.68304
$140.00Sep 18$0.00$2.50$1.25$0.75 07/02$0.60–$2.88$0.75--
$140.00Oct 16$0.05$1.95$1.00$1.30 07/01$0.68–$3.85$1.00--
$140.00Dec 18$1.40$4.10$2.75$4.50 06/23$1.43–$5.45$2.7539
$140.00Jan 15$1.80$4.00$2.90$4.50 06/17$1.83–$5.90$2.90--
$140.00Jun 17$4.50$6.70$5.60$7.24 06/18$4.65–$8.50$5.60--
$140.00Jan 21$6.00$11.00$8.50$11.65 05/20$7.30–$11.60$8.50--
$190.00Mar 19$26.90$29.70$28.30$36.32 06/15$25.40–$39.70$28.30--
$135.00Jul 17$0.00$2.00$1.00$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$0.387
$135.00Sep 18$0.25$1.25$0.75$0.34 07/01$0.35–$1.93$0.34--
$135.00Oct 16$0.30$1.55$0.93$1.80 06/26$0.55–$2.78$0.93--
$135.00Dec 18$0.45$4.10$2.28$3.30 06/23$1.25–$4.15$2.28--
$135.00Jan 15$0.75$4.40$2.58$1.95 07/02$1.18–$4.65$1.95--
$135.00Mar 19$1.60$4.40$3.00$6.82 05/29$2.00–$5.70$3.00--
$135.00Jun 17$3.10$6.10$4.60$8.35 06/08$3.45–$7.30$4.60--
$135.00Jan 21$4.50$8.80$6.65$11.20 05/29$5.50–$10.00$6.65--
$130.00Jul 17$0.00$2.15$1.08$0.19 06/18$0.05–$1.08$0.19--
$130.00Sep 18$0.00$1.00$0.50$0.97 06/17$0.30–$1.35$0.50--
$130.00Oct 16$0.25$1.35$0.80$1.55 05/20$0.38–$1.92$0.80--
$130.00Jan 15$0.20$3.60$1.90$1.65 07/01$1.18–$3.63$1.65--
$130.00Mar 19$0.85$4.10$2.47$3.90 06/25$1.48–$4.50$2.47--
$130.00Jun 17$2.05$6.10$4.07$5.30 06/22$2.58–$5.95$4.07--
$130.00Jan 21$3.50$8.50$6.00$7.70 06/23$4.80–$8.50$6.00--
$130.00Dec 18$0.90$2.45$1.68--$1.68–$1.68—$0.9012
$125.00Jul 17$0.00$0.50$0.25$0.42 05/21$0.05–$0.38$0.25--
$125.00Sep 18$0.00$2.00$1.00$0.75 06/22$0.28–$1.45$0.75--
$125.00Oct 16$0.00$0.95$0.48$0.90 06/24$0.30–$1.30$0.48--
$120.00Sep 18$0.00$0.75$0.38$0.80 05/19$0.28–$1.10$0.38--
$120.00Oct 16$0.00$0.75$0.38$0.60 06/24$0.23–$1.15$0.38--
$120.00Mar 19$0.05$2.85$1.45$2.00 06/17$0.90–$2.73$1.45--
$120.00Jun 17$0.50$3.90$2.20$3.00 06/17$1.65–$3.68$2.20--
$120.00Jan 21$2.00$5.10$3.55$3.70 07/02$3.13–$6.00$3.55--
$115.00Jan 15$0.00$3.10$1.55$1.15 06/16$0.60–$1.90$1.15--
$115.00Mar 19$0.05$2.25$1.15$2.85 06/02$0.78–$2.23$1.15--
$115.00Jun 17$0.05$3.50$1.78$2.22 06/29$1.55–$3.50$1.78--
$110.00Jul 17$0.00$0.15$0.08$0.15 06/29$0.08–$1.08$0.08--
$110.00Jan 15$0.00$2.35$1.18$1.80 05/22$0.48–$1.58$1.18--
$110.00Mar 19$0.00$2.45$1.23$1.00 06/30$0.63–$2.13$1.00--
$110.00Jun 17$0.00$3.20$1.60$3.00 06/01$1.48–$2.55$1.60--
$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$0.95$0.48$0.60 05/22$0.25–$0.98$0.48--
$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 69
Total Puts 1,175
Put/Call Ratio 17.03
Net Difference -1,106

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,070
Total Puts 4,233
Average Put/Call Ratio 1.36
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