Tour v325
YUM
YUM BRANDS INC
$161.68 -1.14%
(7/10 19:17) ◀
|
Monday, July 13, 2026 (7:15pm)
January 2026
|
▶ (7/14 19:40)
◀ 7/13 19:15 ▶

Option Volume

Detail
ℹ
Current (07/13) 483
Calls: 248 (51%)
Puts: 235 (49%)
Prior (07/10) 1,244
Calls: 69 (6%)
Puts: 1,175 (94%)
Current vs Prior -61.17%
Calls: +259.42% (Calls)
Puts: -80.00% (Puts)
Prior 7-Day Total 7,293
Calls: 1,939 (27%)
Puts: 5,354 (73%)
Prior 7-Day Average 1,041
Calls: 277 (27%)
Puts: 764 (73%)
Current vs Prior 7-Day Avg -53.64%
Calls: -10.47%
Puts: -69.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $107.0K
Calls: $73.7K (69%)
Puts: $33.3K (31%)
Prior (07/10) $423.3K
Calls: $90.0K (21%)
Puts: $333.3K (79%)
Current vs Prior -74.73%
Calls: -18.06%
Puts: -90.02%
Prior 7-Day Total $1.91M
Calls: $717.2K (38%)
Puts: $1.19M (62%)
Prior 7-Day Average $273.1K
Calls: $102.5K (38%)
Puts: $170.7K (62%)
Current vs Prior 7-Day Avg -60.83%
Calls: -28.06%
Puts: -80.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.95
Prior (07/10) 17.03
Current vs Prior -94.44%
Prior 7-Day Average 2.03
Current vs Prior 7-Day Avg -53.34%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/13) 4,029
Calls: 2,780 (69%)
Puts: 1,249 (31%)
Prior (07/10) 2,848
Calls: 1,878 (66%)
Puts: 970 (34%)
Current vs Prior +41.47%
Prior 7-Day Total 20,946
Calls: 14,638 (70%)
Puts: 6,308 (30%)
Prior 7-Day Average 2,992
Calls: 2,091 (70%)
Puts: 901 (30%)
Current vs Prior 7-Day Avg +34.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.58% | 8.88%4.58% | 8.88%
Prior 4.59% | 8.93%4.59% | 8.93%
Current vs Prior -0.20% | -0.58%-0.20% | -0.58%
Prior 7-Day Avg 4.90% | 8.62%4.75% | 8.59%
Current vs 7-Day Avg -6.59% | +2.92%-3.74% | +3.36%
Prior 7-Day Eod 4.59% | 8.93%4.59% | 8.93%
Current vs 7-Day Eod -0.20% | -0.58%-0.20% | -0.58%
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

Moderately bullish flow with 69% call dollar volume ($73.7K). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 61% vs prior. P/C ratio dropping 94% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 6 found (avg delta 0.73, highest 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 1720.6023.90$22.2514.8%10.92--
$155.00Jul 176.008.70$7.3536.7%60.87206
$155.00Aug 219.2011.40$10.3021.4%50.7030
$160.00Jul 172.804.20$3.5040.0%10.61--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 172.805.00$3.9056.4%10.74--
$165.00Aug 215.908.50$7.2036.1%20.579

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 365, top 150)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 170.600.95$0.7745.5%1210.261.0K
$155.00Jul 176.008.70$7.3536.7%60.87206
$155.00Aug 219.2011.40$10.3021.4%50.7030
$165.00Aug 213.705.20$4.4533.7%40.43429
$175.00Jul 170.000.75$0.38197.4%20.09154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 210.000.85$0.43197.7%1500.04--
$155.00Jul 170.050.80$0.43174.4%440.13138
$155.00Aug 212.303.30$2.8035.7%130.3025
$160.00Jul 171.152.45$1.8072.2%60.39785
$150.00Aug 211.302.15$1.7349.1%50.2010

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 40.3%, max 107.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Aug 2155.7%26.8%107.7%4154
$155.00Jul 17Aug 2137.1%26.8%38.5%11236
$165.00Jul 17Aug 2130.1%28.0%7.5%1251.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 2138.1%26.8%42.2%7785
$155.00Jul 17Aug 2137.1%26.8%38.5%57163
$165.00Jul 17Aug 2130.1%28.0%7.5%39

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 14.38, avg 3.56)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Jul 17$0.62$4.38$0.627.06$165.62
$165.00$175.00Aug 21$2.97$7.03$2.972.37$167.97
$160.00$165.00Jul 17$2.73$2.27$2.730.83$162.73
$155.00$165.00Aug 21$5.85$4.15$5.850.71$160.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$130.00Aug 21$1.30$18.70$1.3014.38$148.70
$155.00$150.00Aug 21$1.07$3.93$1.073.67$153.93
$160.00$155.00Jul 17$1.37$3.63$1.372.65$158.63
$160.00$155.00Aug 21$2.00$3.00$2.001.50$158.00
$165.00$160.00Jul 17$2.10$2.90$2.101.38$162.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 3.35, avg 0.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$160.00Jul 17$3.85$3.85$1.153.35$158.85
$155.00$165.00Aug 21$5.85$5.85$4.151.41$160.85
$160.00$165.00Jul 17$2.73$2.73$2.271.20$162.73
$165.00$175.00Aug 21$2.97$2.97$7.030.42$167.97
$165.00$170.00Jul 17$0.62$0.62$4.380.14$165.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$160.00Aug 21$2.40$2.40$2.600.92$162.60
$165.00$160.00Jul 17$2.10$2.10$2.900.72$162.90
$160.00$155.00Aug 21$2.00$2.00$3.000.67$158.00
$160.00$155.00Jul 17$1.37$1.37$3.630.38$158.63
$155.00$150.00Aug 21$1.07$1.07$3.930.27$153.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.73, cheapest $1.10)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$1.1055.7%26.8%
$155.00Jul 17Aug 21$2.9537.1%26.8%
$165.00Jul 17Aug 21$3.6830.1%28.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 17Aug 21$2.3737.1%26.8%
$160.00Jul 17Aug 21$3.0038.1%26.8%
$165.00Jul 17Aug 21$3.3030.1%28.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.89% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Jul 17$0.77$3.90$4.67$160.33$169.672.89%
$160.00Jul 17$3.50$1.80$5.30$154.70$165.303.28%
$155.00Jul 17$7.35$0.43$7.78$147.22$162.784.81%
$165.00Aug 21$4.45$7.20$11.65$153.35$176.657.21%
$155.00Aug 21$10.30$2.80$13.10$141.90$168.108.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.36% of stock, avg 2.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$155.00Jul 17$0.15$0.43$0.58$154.42$170.58
$175.00$155.00Jul 17$0.38$0.43$0.81$154.19$175.81
$165.00$155.00Jul 17$0.77$0.43$1.20$153.80$166.20
$170.00$160.00Jul 17$0.15$1.80$1.95$158.05$171.95
$175.00$160.00Jul 17$0.38$1.80$2.18$157.82$177.18
$165.00$160.00Jul 17$0.77$1.80$2.57$157.43$167.57
$175.00$150.00Aug 21$1.48$1.73$3.21$146.79$178.21
$175.00$155.00Aug 21$1.48$2.80$4.28$150.72$179.28
$165.00$150.00Aug 21$4.45$1.73$6.18$143.82$171.18
$175.00$160.00Aug 21$1.48$4.80$6.28$153.72$181.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.99, avg credit $4.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/175Aug 21$4.97$5.030.99$155.03$169.97
150/155165/175Aug 21$4.04$5.960.68$150.96$169.04
155/160165/170Jul 17$1.99$3.010.66$158.01$166.99
130/150155/165Aug 21$7.15$12.850.56$142.85$162.15
130/150165/175Aug 21$4.27$15.730.27$145.73$169.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 11.50, cheapest $0.40)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Jul 17$0.85$4.154.88
$155.00$160.00$165.00Jul 17$1.12$3.883.46
$155.00$165.00$175.00Aug 21$2.88$7.122.47
$160.00$165.00$170.00Jul 17$2.11$2.891.37
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.40$4.6011.50
$155.00$160.00$165.00Jul 17$0.73$4.275.85
$150.00$155.00$160.00Aug 21$0.93$4.074.38

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 $-0.61, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Jul 17-$0.61$4.39
$155.00$165.001:2Aug 21$1.40$8.60
$165.00$175.001:2Aug 21$1.49$8.51
$140.00$155.001:2Jul 17$7.55$7.45
$155.00$160.001:2Jul 17$0.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 21-$0.66$4.34
$160.00$155.001:2Aug 21-$0.80$4.20
$165.00$160.001:2Aug 21-$2.40$2.60
$150.00$130.001:2Aug 21$0.87$19.13
$165.00$160.001:2Jul 17$0.30$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.29%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Aug 21$3.700.432.0%2.29%4.34%4429
$175.00Aug 21$0.800.208.2%0.49%8.73%2--
$165.00Jul 17$0.600.262.0%0.37%2.42%1211.0K
$170.00Jul 17$0.100.075.2%0.06%5.21%1267

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. 185 contracts (avg 624 vol/day, 185 traded recently)

YUM averages only 624 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 10-16 call last traded $10.30 on 07/07 (now $6.90/$7.40) — try a limit near $7.15. Also watch the $170.00 10-16 call last traded $6.10 on 07/10 (now $4.90/$6.00) — try a limit near $5.45; the $175.00 10-16 call last traded $4.40 on 07/10 (now $3.10/$3.80) — try a limit near $3.45. Most tradeable put: the $185.00 01-15 put last traded $20.26 on 07/07 (now $23.00/$27.00) — try a limit near $23.00.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Jul 17$2.80$4.20$3.50$6.24 07/10$0.55–$8.00$3.50--
$160.00Aug 21$6.70$7.60$7.15$10.77 07/07$2.65–$10.60$7.15--
$160.00Sep 18$6.80$9.80$8.30$10.25 07/08$3.35–$11.80$8.30--
$160.00Oct 16$8.40$10.80$9.60$5.80 06/26$4.40–$13.20$8.40--
$160.00Dec 18$10.80$12.80$11.80$7.40 06/23$6.25–$15.05$10.80--
$160.00Jan 15$11.50$15.40$13.45$13.99 07/02$7.00–$16.15$13.45--
$160.00Jun 17$15.70$19.90$17.80$18.70 07/02$11.40–$21.30$17.80--
$160.00Jan 21$21.60$25.50$23.55$24.60 07/10$16.75–$26.90$23.55--
$165.00Jul 17$0.60$0.95$0.77$2.41 07/10$0.15–$3.90$0.771.0K
$165.00Aug 21$3.70$5.20$4.45$6.75 07/10$1.35–$7.55$4.45429
$165.00Sep 18$4.50$7.20$5.85$7.91 07/10$2.10–$8.75$5.85--
$165.00Oct 16$6.90$7.40$7.15$10.30 07/07$2.88–$9.85$7.15124
$165.00Dec 18$8.90$9.90$9.40$11.15 07/10$4.50–$12.15$9.40--
$165.00Jan 15$8.70$12.60$10.65$11.20 07/09$5.30–$13.10$10.65--
$165.00Jun 17$13.00$17.10$15.05$15.95 07/02$9.45–$18.25$15.05--
$165.00Jan 21$18.00$23.00$20.50$22.60 07/08$14.80–$23.50$20.50--
$155.00Jul 17$6.00$8.70$7.35$10.00 07/10$1.60–$12.60$7.35206
$155.00Aug 21$9.20$11.40$10.30$8.70 07/01$4.50–$15.00$9.2030
$155.00Sep 18$10.10$13.00$11.55$11.60 07/02$5.10–$15.65$11.5555
$155.00Oct 16$11.60$13.00$12.30$8.70 06/26$6.20–$16.80$11.60--
$155.00Dec 18$13.70$16.80$15.25$14.00 07/01$8.20–$18.40$14.00--
$155.00Jan 15$14.50$18.50$16.50$17.85 07/09$9.00–$19.35$16.50--
$155.00Mar 19$16.40$20.40$18.40$13.58 05/26$11.00–$21.65$16.40--
$155.00Jun 17$18.80$22.90$20.85$24.18 07/07$13.75–$23.90$20.85--
$155.00Jan 21$23.50$28.50$26.00$24.09 06/16$19.25–$29.45$24.09--
$170.00Jul 17$0.10$0.20$0.15$0.70 07/10$0.08–$1.50$0.15267
$170.00Aug 21$1.60$4.10$2.85$3.35 07/09$0.83–$4.90$2.85--
$170.00Sep 18$3.40$4.20$3.80$6.14 07/07$1.27–$6.30$3.80--
$170.00Oct 16$4.90$6.00$5.45$6.10 07/10$1.88–$7.15$5.4581
$170.00Dec 18$6.60$7.60$7.10$7.43 07/09$3.30–$9.40$7.10--
$170.00Jan 15$6.20$10.30$8.25$4.00 06/22$3.95–$10.35$6.20--
$170.00Mar 19$8.70$11.90$10.30$9.00 07/01$5.75–$13.35$9.00--
$150.00Jul 17$10.80$13.60$12.20$15.50 07/06$3.90–$17.90$12.20--
$150.00Sep 18$13.60$17.10$15.35$18.24 07/09$7.75–$19.60$15.35--
$150.00Oct 16$14.90$17.80$16.35$10.45 06/10$8.80–$20.80$14.90--
$150.00Dec 18$16.90$20.20$18.55$11.29 06/25$10.90–$22.35$16.90--
$150.00Jan 15$17.80$21.80$19.80$15.70 06/30$11.75–$22.90$17.80--
$150.00Mar 19$19.60$23.50$21.55$21.00 07/02$13.90–$25.00$21.00--
$150.00Jun 17$22.00$26.00$24.00$24.65 07/08$16.45–$27.55$24.00--
$150.00Jan 21$27.50$31.00$29.25$22.53 06/25$21.25–$32.25$27.50--
$175.00Jul 17$0.00$0.75$0.38$0.10 07/09$0.03–$0.60$0.10154
$175.00Aug 21$0.80$2.15$1.48$2.74 07/10$0.45–$3.05$1.48--
$175.00Sep 18$2.05$3.40$2.72$3.00 07/09$0.68–$4.35$2.72--
$175.00Oct 16$3.10$3.80$3.45$4.40 07/10$1.25–$6.25$3.45164
$175.00Dec 18$4.40$6.80$5.60$5.68 07/09$2.35–$7.35$5.60--
$175.00Jan 15$4.60$8.30$6.45$2.75 06/22$2.93–$8.00$4.60--
$175.00Jun 17$9.10$12.70$10.90$8.10 06/26$6.30–$12.85$9.10--
$175.00Jan 21$14.60$18.50$16.55$10.55 05/29$11.10–$19.00$14.60--
$145.00Jul 17$15.90$18.90$17.40$17.50 07/06$7.40–$22.85$17.40--
$145.00Sep 18$17.50$21.30$19.40$11.70 06/03$10.75–$24.25$17.50--
$145.00Oct 16$18.50$22.10$20.30$24.00 07/07$11.70–$24.95$20.30--
$145.00Mar 19$23.00$27.00$25.00$22.20 06/16$16.60–$28.75$23.00--
$145.00Jun 17$25.30$29.40$27.35$22.69 06/17$19.15–$31.25$25.30--
$145.00Jan 21$29.50$34.00$31.75$25.80 06/18$24.35–$35.75$29.50--
$180.00Jul 17$0.00$0.75$0.38$0.08 07/02$0.18–$1.13$0.08--
$180.00Aug 21$0.30$1.60$0.95$1.41 07/10$0.22–$1.70$0.95--
$180.00Sep 18$1.05$2.00$1.53$1.52 07/02$0.35–$2.50$1.52--
$180.00Oct 16$1.70$3.10$2.40$2.90 07/10$0.75–$3.70$2.40260
$180.00Dec 18$2.80$5.50$4.15$5.45 07/07$1.60–$5.25$4.15--
$180.00Jan 15$2.90$6.70$4.80$3.30 06/17$2.25–$5.90$3.30--
$180.00Mar 19$4.80$8.00$6.40$6.40 07/02$3.50–$9.10$6.40--
$180.00Jun 17$6.60$10.60$8.60$11.48 07/07$4.85–$10.70$8.60--
$180.00Jan 21$12.60$16.50$14.55$10.31 06/05$9.60–$16.40$12.60--
$140.00Jul 17$20.60$23.90$22.25$27.80 07/07$11.50–$27.50$22.25--
$140.00Sep 18$22.20$25.60$23.90$14.73 06/05$14.30–$28.85$22.20--
$140.00Dec 18$24.30$28.30$26.30$17.64 06/03$16.90–$30.70$24.30--
$140.00Jan 21$32.50$37.50$35.00$29.00 06/18$27.15–$39.00$32.50--
$185.00Aug 21$0.00$1.15$0.57$0.77 07/09$0.38–$1.30$0.57--
$185.00Sep 18$0.60$1.20$0.90$1.06 07/02$0.18–$2.20$0.90--
$185.00Oct 16$1.10$1.95$1.53$1.50 07/02$0.35–$2.28$1.50--
$185.00Dec 18$1.65$4.50$3.08$2.90 07/02$1.15–$3.75$2.90--
$185.00Jan 15$1.80$5.40$3.60$3.30 07/06$1.53–$4.40$3.30--
$135.00Jul 17$25.60$28.80$27.20$26.12 07/01$16.35–$32.80$26.12--
$135.00Oct 16$26.80$30.70$28.75$24.00 06/17$19.05–$33.95$26.80--
$190.00Jan 15$0.95$4.50$2.73$1.34 06/29$1.30–$3.10$1.34--
$190.00Jan 21$8.20$13.00$10.60$8.25 06/26$7.05–$12.95$8.25--
$195.00Sep 18$0.00$0.95$0.48$0.55 07/07$0.08–$0.75$0.48--
$195.00Jan 15$0.00$3.80$1.90$1.10 06/30$0.75–$2.25$1.10--
$195.00Mar 19$0.95$4.70$2.83$2.55 07/01$1.48–$4.20$2.55--
$195.00Jan 21$6.70$11.50$9.10$8.59 06/16$5.90–$11.00$8.59--
$125.00Jan 15$37.80$41.80$39.80$44.60 07/10$29.25–$44.55$39.80--
$200.00Sep 18$0.00$0.60$0.30$0.30 07/09$0.05–$0.78$0.30--
$200.00Jan 15$0.00$3.30$1.65$1.25 07/02$0.63–$1.85$1.25--
$200.00Jun 17$1.50$5.10$3.30$2.42 06/25$1.88–$4.55$2.42--
$200.00Jan 21$5.50$10.30$7.90$5.85 05/20$4.80–$9.75$5.85--
$120.00Jul 17$40.70$43.80$42.25$34.94 05/26$30.90–$47.60$40.70--
$120.00Jan 21$47.00$52.00$49.50$45.32 06/17$39.50–$54.00$47.00--
$115.00Mar 19$47.40$51.40$49.40$46.35 06/16$39.00–$54.60$47.40--
$210.00Jul 17$0.00$0.05$0.03$0.18 06/03$0.03–$1.08$0.03--
$210.00Sep 18$0.00$0.80$0.40$0.10 07/09$0.18–$1.08$0.10--
$210.00Oct 16$0.00$1.90$0.95$0.20 07/09$0.10–$0.95$0.20--
$210.00Jan 21$3.00$8.00$5.50$3.68 06/25$3.40–$7.05$3.68--
$220.00Jan 21$1.50$6.50$4.00$3.25 05/26$2.50–$4.85$3.25--
$100.00Jul 17$60.60$63.80$62.20$54.65 05/26$51.00–$67.65$60.60--
$100.00Jan 21$63.50$68.00$65.75$56.00 06/18$55.25–$70.50$63.50--
$230.00Jan 21$0.50$4.40$2.45$2.00 06/03$1.95–$3.33$2.00--
$240.00Jan 21$0.75$3.00$1.88$2.00 07/07$1.53–$2.43$1.88--
$80.00Jan 21$81.00$86.00$83.50$74.00 06/09$72.30–$89.00$81.00--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Jul 17$1.15$2.45$1.80$1.85 07/10$0.45–$9.85$1.80785
$160.00Aug 21$4.00$5.60$4.80$4.80 07/09$2.70–$11.15$4.80--
$160.00Sep 18$5.20$7.50$6.35$4.40 07/08$3.75–$12.15$5.20--
$160.00Oct 16$6.80$7.70$7.25$5.60 07/10$5.15–$12.80$6.80--
$160.00Dec 18$7.60$10.90$9.25$8.19 07/10$6.05–$14.30$8.19--
$160.00Mar 19$9.30$12.90$11.10$11.80 07/01$9.05–$16.20$11.10--
$160.00Jan 21$13.50$17.40$15.45$22.50 06/04$13.55–$20.75$15.45--
$165.00Jul 17$2.80$5.00$3.90$2.49 07/10$1.58–$14.55$2.80--
$165.00Aug 21$5.90$8.50$7.20$5.80 07/10$4.30–$15.00$5.909
$165.00Sep 18$6.80$10.00$8.40$4.92 07/07$5.70–$15.70$6.8037
$165.00Oct 16$9.30$10.60$9.95$7.80 07/10$7.05–$16.30$9.30--
$165.00Jan 15$9.90$13.40$11.65$15.27 06/17$8.45–$18.15$11.65--
$165.00Jun 17$12.50$16.90$14.70$15.00 07/09$12.20–$21.05$14.70--
$165.00Jan 21$16.00$20.50$18.25$16.84 07/06$15.35–$23.75$16.84--
$155.00Jul 17$0.05$0.80$0.43$0.20 07/10$0.15–$5.75$0.20138
$155.00Aug 21$2.30$3.30$2.80$2.75 07/10$1.70–$8.15$2.7525
$155.00Sep 18$3.00$5.00$4.00$2.40 07/07$2.33–$9.15$3.00--
$155.00Dec 18$5.20$8.30$6.75$5.16 07/08$4.25–$11.50$5.20--
$155.00Jan 15$5.90$9.20$7.55$6.90 07/10$4.95–$11.65$6.90--
$170.00Jul 17$6.90$9.50$8.20$3.20 07/07$3.60–$19.65$6.90--
$170.00Aug 21$8.90$11.80$10.35$9.06 07/10$6.85–$19.65$9.06--
$170.00Sep 18$10.00$12.90$11.45$6.92 07/07$8.15–$19.90$10.00--
$170.00Oct 16$11.10$12.70$11.90$8.60 07/07$9.30–$20.45$11.10--
$170.00Jan 21$18.50$22.50$20.50$26.53 06/25$17.55–$26.75$20.50--
$150.00Jul 17$0.00$0.30$0.15$0.10 07/10$0.15–$2.93$0.10--
$150.00Aug 21$1.30$2.15$1.73$0.85 07/07$1.10–$5.45$1.3010
$150.00Sep 18$1.70$3.50$2.60$4.50 06/17$1.63–$6.40$2.60--
$150.00Oct 16$2.10$3.90$3.00$2.80 07/02$2.08–$7.30$2.80--
$150.00Dec 18$3.50$6.90$5.20$3.90 07/06$3.05–$8.55$3.90--
$150.00Jan 15$4.20$8.20$6.20$4.00 07/09$3.38–$9.10$4.20--
$150.00Jan 21$9.50$14.50$12.00$13.68 06/26$9.85–$15.85$12.00--
$175.00Mar 19$17.00$20.50$18.75$25.80 06/10$15.65–$26.60$18.75--
$145.00Jul 17$0.05$0.25$0.15$0.06 07/09$0.08–$1.43$0.06--
$145.00Aug 21$0.00$3.10$1.55$0.79 07/06$0.55–$3.50$0.79--
$145.00Sep 18$1.20$2.25$1.73$1.05 07/07$1.00–$4.40$1.20240
$145.00Oct 16$0.90$3.10$2.00$4.30 06/23$0.95–$5.20$2.00--
$145.00Jan 15$2.85$6.70$4.78$5.70 07/09$2.80–$7.00$4.78--
$180.00Mar 19$20.30$24.20$22.25$24.90 06/16$18.55–$30.80$22.25--
$140.00Jul 17$0.00$0.95$0.48$0.05 07/09$0.10–$0.75$0.05--
$140.00Aug 21$0.50$0.85$0.68$0.62 07/10$0.43–$2.10$0.62--
$140.00Sep 18$0.75$1.50$1.13$0.75 07/02$0.60–$2.88$0.75--
$140.00Oct 16$0.15$2.05$1.10$1.30 07/01$0.68–$3.50$1.10--
$140.00Dec 18$2.50$3.40$2.95$2.75 07/10$1.43–$4.85$2.75--
$140.00Jan 15$1.75$5.50$3.63$3.50 07/09$1.83–$5.45$3.50--
$140.00Mar 19$2.75$6.30$4.53$3.50 07/08$3.00–$7.05$3.50--
$140.00Jun 17$4.80$7.00$5.90$7.24 06/18$4.65–$8.50$5.90--
$140.00Jan 21$6.50$10.60$8.55$11.65 05/20$7.30–$11.35$8.55--
$185.00Jan 15$23.00$27.00$25.00$20.26 07/07$20.20–$34.75$23.005
$135.00Jul 17$0.00$0.95$0.48$0.15 06/16$0.08–$1.10$0.15--
$135.00Aug 21$0.00$0.80$0.40$0.47 07/10$0.38–$1.55$0.40--
$135.00Sep 18$0.25$1.45$0.85$0.75 07/09$0.35–$1.88$0.75--
$135.00Oct 16$0.00$3.20$1.60$1.80 06/26$0.55–$2.42$1.60--
$135.00Dec 18$0.50$3.90$2.20$1.37 07/06$1.25–$3.60$1.37--
$135.00Jan 15$0.85$4.80$2.83$1.68 07/08$1.18–$4.15$1.68--
$135.00Mar 19$1.65$5.30$3.47$6.82 05/29$2.00–$5.65$3.47--
$135.00Jun 17$2.65$6.80$4.72$3.00 07/07$3.45–$7.30$3.00--
$135.00Jan 21$5.00$8.80$6.90$7.00 07/09$5.50–$9.75$6.90--
$190.00Mar 19$27.90$31.70$29.80$36.32 06/15$25.40–$39.70$29.80--
$130.00Jul 17$0.00$0.25$0.13$0.19 06/18$0.05–$1.08$0.13--
$130.00Sep 18$0.05$1.45$0.75$0.97 06/17$0.30–$1.33$0.75--
$130.00Oct 16$0.10$2.80$1.45$0.81 07/09$0.38–$1.65$0.81--
$130.00Dec 18$0.80$3.60$2.20$1.70 07/10$0.88–$2.70$1.70--
$130.00Jan 15$0.15$4.20$2.18$1.65 07/01$1.18–$3.23$1.65--
$130.00Mar 19$0.75$4.40$2.58$3.90 06/25$1.48–$4.10$2.58--
$130.00Jun 17$1.55$5.60$3.58$5.30 06/22$2.58–$5.95$3.58--
$130.00Jan 21$4.00$8.50$6.25$6.28 07/09$4.80–$8.50$6.25--
$125.00Jul 17$0.00$0.50$0.25$0.42 05/21$0.05–$0.38$0.25--
$125.00Sep 18$0.00$1.25$0.63$0.75 06/22$0.28–$1.45$0.63--
$125.00Oct 16$0.00$2.55$1.27$0.90 06/24$0.30–$1.28$0.90--
$120.00Jul 17$0.00$0.95$0.48$0.04 07/09$0.05–$1.08$0.04--
$120.00Sep 18$0.00$1.00$0.50$0.80 05/19$0.28–$1.10$0.50--
$120.00Oct 16$0.00$1.25$0.63$0.60 06/24$0.23–$1.15$0.60--
$120.00Mar 19$0.00$3.00$1.50$2.00 06/17$0.90–$2.68$1.50--
$120.00Jun 17$0.40$4.00$2.20$3.00 06/17$1.65–$3.68$2.20--
$120.00Jan 21$2.00$6.50$4.25$4.23 07/09$3.13–$6.00$4.23--
$115.00Aug 21$0.00$0.75$0.38$0.24 07/10$0.20–$1.13$0.24--
$115.00Jan 15$0.00$3.00$1.50$1.15 06/16$0.60–$1.78$1.15--
$115.00Mar 19$0.00$3.30$1.65$2.85 06/02$0.78–$2.20$1.65--
$115.00Jun 17$0.05$3.50$1.78$2.22 06/29$1.55–$3.50$1.78--
$110.00Jul 17$0.00$2.10$1.05$0.05 07/07$0.08–$1.08$0.05--
$110.00Jan 15$0.00$2.75$1.38$1.80 05/22$0.48–$1.58$1.38--
$110.00Mar 19$0.00$3.00$1.50$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 07/06$0.08–$1.08$0.08--
$100.00Jul 17$0.00$0.15$0.08$0.15 07/06$0.08–$1.08$0.08--
$100.00Dec 18$0.00$2.10$1.05$0.60 05/22$0.25–$1.05$0.60--
$95.00Jul 17$0.00$0.15$0.08$0.15 07/06$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 248
Total Puts 235
Put/Call Ratio 0.95
Net Difference 13

Prior's Put/Call Breakdown

Total Calls 69
Total Puts 1,175
Put/Call Ratio 17.03
Net Difference -1,106

Prior 7-Day Put/Call Summary

Total Calls 1,939
Total Puts 5,354
Average Put/Call Ratio 2.03
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