Tour v334
YUM
YUM BRANDS INC
$158.18 -2.16%
$157.12 (-0.67%)🌙
as of 07/14 07:40 PM
(7/13 19:15) ◀
|
Tuesday, July 14, 2026 (7:40pm)
January 2026
|
▶ (7/15 19:22)
◀ 7/14 19:40 ▶

Option Volume

Detail
ℹ
Current (07/14) 3,588
Calls: 379 (11%)
Puts: 3,209 (89%)
Prior (07/13) 483
Calls: 248 (51%)
Puts: 235 (49%)
Current vs Prior +642.86%
Calls: +52.82% (Calls)
Puts: +1265.53% (Puts)
Prior 7-Day Total 7,625
Calls: 2,097 (28%)
Puts: 5,528 (72%)
Prior 7-Day Average 1,089
Calls: 299 (28%)
Puts: 789 (72%)
Current vs Prior 7-Day Avg +229.39%
Calls: +26.51%
Puts: +306.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $563.1K
Calls: $101.0K (18%)
Puts: $462.1K (82%)
Prior (07/13) $107.0K
Calls: $73.7K (69%)
Puts: $33.3K (31%)
Current vs Prior +426.34%
Calls: +36.98%
Puts: +1288.99%
Prior 7-Day Total $1.97M
Calls: $762.6K (39%)
Puts: $1.21M (61%)
Prior 7-Day Average $281.7K
Calls: $108.9K (39%)
Puts: $172.8K (61%)
Current vs Prior 7-Day Avg +99.87%
Calls: -7.32%
Puts: +167.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 8.47
Prior (07/13) 0.95
Current vs Prior +793.54%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg +309.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 6,155
Calls: 2,482 (40%)
Puts: 3,673 (60%)
Prior (07/13) 4,029
Calls: 2,780 (69%)
Puts: 1,249 (31%)
Current vs Prior +52.77%
Prior 7-Day Total 21,786
Calls: 15,764 (72%)
Puts: 6,022 (28%)
Prior 7-Day Average 3,112
Calls: 2,252 (72%)
Puts: 860 (28%)
Current vs Prior 7-Day Avg +97.76%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.70% | 9.32%4.70% | 9.32%
Prior 4.58% | 8.88%4.58% | 8.88%
Current vs Prior +2.63% | +5.06%+2.63% | +5.06%
Prior 7-Day Avg 4.84% | 8.66%4.73% | 8.63%
Current vs 7-Day Avg -2.99% | +7.64%-0.59% | +7.99%
Prior 7-Day Eod 4.58% | 8.88%4.58% | 8.88%
Current vs 7-Day Eod +2.63% | +5.06%+2.63% | +5.06%
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 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 82% of dollar volume in puts ($462.1K) vs calls ($101.0K). Massive premium surge with dollar volume up 426% vs prior. Dollar volume significantly above 7-day average (100% higher). Unusually high activity with volume up 643% 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 BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 -- 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. 7 found (avg delta 0.71, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 1712.5015.60$14.0522.1%20.95--
$155.00Jul 173.605.70$4.6545.2%200.72203
$155.00Aug 217.309.40$8.3525.1%10.61--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 174.907.90$6.4046.9%10.891.3K
$160.00Jul 171.554.00$2.7888.1%400.66783
$165.00Aug 218.1010.10$9.1022.0%40.6510
$160.00Aug 215.407.40$6.4031.2%20.538

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 2.4K, top 554)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 170.050.55$0.30166.7%1230.11900
$160.00Jul 170.451.45$0.95105.3%690.34242
$170.00Jul 170.000.15$0.08187.5%300.03267
$160.00Aug 214.406.10$5.2532.4%290.4777
$155.00Jul 173.605.70$4.6545.2%200.72203
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.000.40$0.20200.0%5540.07273
$140.00Aug 210.701.70$1.2083.3%4690.13305
$155.00Jul 170.801.15$0.9835.7%3660.28174
$145.00Aug 211.052.40$1.7378.0%2790.184
$130.00Aug 210.401.20$0.80100.0%2030.07150

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 58.1%, max 214.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 2143.2%31.3%37.9%31267
$155.00Jul 17Aug 2139.3%29.0%35.6%21203
$165.00Jul 17Aug 2138.9%30.5%27.4%126900
$160.00Jul 17Aug 2130.4%29.8%2.2%98319
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 17Aug 21111.5%35.5%214.5%1213
$140.00Jul 17Aug 2184.2%35.2%139.5%473305
$145.00Jul 17Aug 2155.7%32.0%74.0%364227
$150.00Jul 17Aug 2141.5%29.1%42.9%577286
$155.00Jul 17Aug 2139.3%29.0%35.6%392209

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 21.73, avg 5.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Jul 17$0.22$4.78$0.2221.73$165.22
$160.00$165.00Jul 17$0.65$4.35$0.656.69$160.65
$170.00$180.00Aug 21$1.48$8.52$1.485.76$171.48
$165.00$170.00Aug 21$1.20$3.80$1.203.17$166.20
$160.00$165.00Aug 21$1.72$3.28$1.721.91$161.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 21$0.53$4.47$0.538.43$144.47
$140.00$135.00Aug 21$0.57$4.43$0.577.77$139.43
$155.00$150.00Jul 17$0.78$4.22$0.785.41$154.22
$150.00$145.00Aug 21$0.82$4.18$0.825.10$149.18
$160.00$155.00Jul 17$1.80$3.20$1.801.78$158.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 15.67, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$155.00Jul 17$9.40$9.40$0.6015.67$154.40
$155.00$160.00Jul 17$3.70$3.70$1.302.85$158.70
$155.00$160.00Aug 21$3.10$3.10$1.901.63$158.10
$160.00$165.00Aug 21$1.72$1.72$3.280.52$161.72
$165.00$170.00Aug 21$1.20$1.20$3.800.32$166.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$160.00Jul 17$3.62$3.62$1.382.62$161.38
$165.00$160.00Aug 21$2.70$2.70$2.301.17$162.30
$160.00$155.00Aug 21$2.05$2.05$2.950.69$157.95
$160.00$155.00Jul 17$1.80$1.80$3.200.56$158.20
$155.00$150.00Aug 21$1.80$1.80$3.200.56$153.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.58, cheapest $0.28)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$2.2543.2%31.3%
$165.00Jul 17Aug 21$3.2338.9%30.5%
$155.00Jul 17Aug 21$3.7039.3%29.0%
$160.00Jul 17Aug 21$4.3030.4%29.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Jul 17Aug 21$0.28111.5%35.5%
$140.00Jul 17Aug 21$0.9584.2%35.2%
$145.00Jul 17Aug 21$1.6055.7%32.0%
$150.00Jul 17Aug 21$2.3541.5%29.1%
$165.00Jul 17Aug 21$2.7038.9%30.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.36% of stock, avg 6.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 17$0.95$2.78$3.73$156.27$163.732.36%
$155.00Jul 17$4.65$0.98$5.63$149.37$160.633.56%
$165.00Jul 17$0.30$6.40$6.70$158.30$171.704.24%
$160.00Aug 21$5.25$6.40$11.65$148.35$171.657.37%
$165.00Aug 21$3.53$9.10$12.63$152.37$177.637.98%
$155.00Aug 21$8.35$4.35$12.70$142.30$167.708.03%
$145.00Jul 17$14.05$0.13$14.18$130.82$159.188.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.32% of stock, avg 2.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$150.00Jul 17$0.30$0.20$0.50$149.50$165.50
$165.00$135.00Jul 17$0.30$0.35$0.65$134.35$165.65
$160.00$150.00Jul 17$0.95$0.20$1.15$148.85$161.15
$165.00$155.00Jul 17$0.30$0.98$1.28$153.72$166.28
$160.00$135.00Jul 17$0.95$0.35$1.30$133.70$161.30
$180.00$130.00Aug 21$0.85$0.80$1.65$128.35$181.65
$160.00$155.00Jul 17$0.95$0.98$1.93$153.07$161.93
$180.00$140.00Aug 21$0.85$1.20$2.05$137.95$182.05
$180.00$145.00Aug 21$0.85$1.73$2.58$142.42$182.58
$170.00$130.00Aug 21$2.33$0.80$3.13$126.87$173.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 3.63, avg credit $2.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Aug 21$3.92$1.083.63$146.08$158.92
135/140155/160Aug 21$3.67$1.332.76$136.33$158.67
140/145155/160Aug 21$3.63$1.372.65$141.37$158.63
150/155160/165Aug 21$3.52$1.482.38$151.48$163.52
155/160165/170Aug 21$3.25$1.751.86$156.75$168.25
150/155165/170Aug 21$3.00$2.001.50$152.00$168.00
145/150160/165Aug 21$2.54$2.461.03$147.46$162.54
135/140160/165Aug 21$2.29$2.710.85$137.71$162.29
140/145160/165Aug 21$2.25$2.750.82$142.75$162.25
160/165170/180Aug 21$4.18$5.820.72$160.82$174.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 25.32, cheapest $0.19)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 17$0.43$4.5710.63
$160.00$165.00$170.00Aug 21$0.52$4.488.62
$155.00$160.00$165.00Aug 21$1.38$3.622.62
$155.00$160.00$165.00Jul 17$3.05$1.950.64
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Jul 17$0.19$4.8125.32
$150.00$155.00$160.00Aug 21$0.25$4.7519.00
$140.00$145.00$150.00Aug 21$0.29$4.7116.24
$155.00$160.00$165.00Aug 21$0.65$4.356.69
$145.00$150.00$155.00Jul 17$0.71$4.296.04

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 $-0.06, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Aug 21-$1.13$3.87
$160.00$165.001:2Aug 21-$1.81$3.19
$155.00$160.001:2Aug 21-$2.15$2.85
$170.00$180.001:2Aug 21$0.63$9.37
$145.00$155.001:2Jul 17$4.75$5.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Jul 17-$0.06$4.94
$140.00$135.001:2Aug 21-$0.06$4.94
$145.00$140.001:2Jul 17-$0.37$4.63
$140.00$135.001:2Jul 17-$0.45$4.55
$145.00$140.001:2Aug 21-$0.67$4.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.78%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 21$4.400.471.1%2.78%3.93%2977
$165.00Aug 21$2.650.354.3%1.68%5.99%3--
$170.00Aug 21$1.650.267.5%1.04%8.52%1--
$160.00Jul 17$0.450.341.1%0.28%1.44%69242

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. 188 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 $160.00 09-18 call last traded $10.25 on 07/08 (now $6.30/$8.00) — try a limit near $7.15. Also watch the $185.00 10-16 call last traded $1.50 on 07/02 (now $0.90/$1.15) — try a limit near $1.02; the $175.00 12-18 call last traded $5.68 on 07/09 (now $3.80/$5.00) — try a limit near $4.40. Most tradeable put: the $160.00 12-18 put last traded $8.19 on 07/10 (now $9.40/$11.00) — try a limit near $9.40.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Jul 17$0.45$1.45$0.95$6.24 07/10$0.55–$8.00$0.95242
$160.00Aug 21$4.40$6.10$5.25$10.77 07/07$2.65–$10.60$5.2577
$160.00Sep 18$6.30$8.00$7.15$10.25 07/08$3.35–$11.80$7.1568
$160.00Oct 16$6.60$9.60$8.10$5.80 06/26$4.40–$13.20$6.60--
$160.00Dec 18$8.50$11.00$9.75$7.40 06/23$6.25–$15.05$8.50--
$160.00Jan 15$9.70$13.20$11.45$13.99 07/02$7.00–$16.15$11.45--
$160.00Jun 17$13.50$17.50$15.50$18.70 07/02$11.40–$21.30$15.50--
$160.00Jan 21$18.50$23.50$21.00$24.60 07/10$16.75–$26.90$21.00--
$155.00Jul 17$3.60$5.70$4.65$10.00 07/10$1.60–$12.60$4.65203
$155.00Aug 21$7.30$9.40$8.35$8.70 07/01$4.50–$15.00$8.35--
$155.00Sep 18$7.50$11.20$9.35$11.60 07/02$5.10–$15.65$9.35--
$155.00Oct 16$9.30$11.30$10.30$8.70 06/26$6.20–$16.80$9.30--
$155.00Dec 18$11.80$14.70$13.25$14.00 07/01$8.20–$18.40$13.25--
$155.00Jan 15$12.60$16.00$14.30$17.85 07/09$9.00–$19.35$14.30--
$155.00Mar 19$14.40$17.80$16.10$13.58 05/26$11.00–$21.65$14.40--
$155.00Jun 17$16.50$20.10$18.30$24.18 07/07$13.75–$23.90$18.30--
$155.00Jan 21$21.50$26.00$23.75$24.09 06/16$19.25–$29.45$23.75--
$165.00Jul 17$0.05$0.55$0.30$2.41 07/10$0.15–$3.90$0.30900
$165.00Aug 21$2.65$4.40$3.53$6.75 07/10$1.35–$7.55$3.53--
$165.00Sep 18$3.00$6.10$4.55$7.91 07/10$2.10–$8.75$4.55229
$165.00Oct 16$4.20$6.20$5.20$10.30 07/07$2.88–$9.85$5.20--
$165.00Dec 18$6.40$8.30$7.35$11.15 07/10$4.50–$12.15$7.35--
$165.00Jan 15$7.10$11.00$9.05$11.20 07/09$5.30–$13.10$9.05--
$165.00Jun 17$11.00$15.40$13.20$15.95 07/02$9.45–$18.25$13.20--
$165.00Jan 21$16.50$20.10$18.30$22.60 07/08$14.80–$23.50$18.30--
$150.00Jul 17$7.90$10.40$9.15$15.50 07/06$3.90–$17.90$9.15--
$150.00Sep 18$11.30$14.80$13.05$18.24 07/09$7.75–$19.60$13.05--
$150.00Oct 16$12.30$15.50$13.90$10.45 06/10$8.80–$20.80$12.30--
$150.00Dec 18$14.50$17.40$15.95$11.29 06/25$10.90–$22.35$14.50--
$150.00Jan 15$15.80$19.40$17.60$15.70 06/30$11.75–$22.90$15.80--
$150.00Mar 19$17.10$20.60$18.85$21.00 07/02$13.90–$25.00$18.85--
$150.00Jun 17$19.50$23.10$21.30$24.65 07/08$16.45–$27.55$21.30--
$150.00Jan 21$24.00$28.40$26.20$22.53 06/25$21.25–$32.25$24.00--
$170.00Jul 17$0.00$0.15$0.08$0.70 07/10$0.08–$1.50$0.08267
$170.00Aug 21$1.65$3.00$2.33$3.35 07/09$0.83–$4.90$2.33--
$170.00Sep 18$1.35$4.20$2.78$6.14 07/07$1.27–$6.30$2.78--
$170.00Oct 16$2.15$5.10$3.63$6.10 07/10$1.88–$7.15$3.63--
$170.00Dec 18$5.10$6.20$5.65$7.43 07/09$3.30–$9.40$5.65--
$170.00Jan 15$4.90$8.50$6.70$4.00 06/22$3.95–$10.35$4.90--
$170.00Mar 19$6.60$10.20$8.40$9.00 07/01$5.75–$13.35$8.40--
$145.00Jul 17$12.50$15.60$14.05$17.50 07/06$7.40–$22.85$14.05--
$145.00Sep 18$15.20$18.30$16.75$11.70 06/03$10.75–$24.25$15.20--
$145.00Oct 16$16.00$19.30$17.65$24.00 07/07$11.70–$24.95$17.65--
$145.00Mar 19$20.50$24.20$22.35$22.20 06/16$16.60–$28.75$22.20--
$145.00Jun 17$22.50$26.00$24.25$22.69 06/17$19.15–$31.25$22.69--
$145.00Jan 21$27.00$31.00$29.00$25.80 06/18$24.35–$35.75$27.00--
$175.00Jul 17$0.00$0.80$0.40$0.10 07/09$0.03–$0.60$0.10--
$175.00Aug 21$0.25$3.00$1.63$2.74 07/10$0.45–$3.05$1.63--
$175.00Sep 18$1.20$2.95$2.08$3.00 07/09$0.68–$4.35$2.08353
$175.00Oct 16$1.10$3.60$2.35$4.40 07/10$1.25–$6.25$2.35--
$175.00Dec 18$3.80$5.00$4.40$5.68 07/09$2.35–$7.35$4.4024
$175.00Jan 15$3.00$6.90$4.95$2.75 06/22$2.93–$8.00$3.00--
$175.00Jun 17$7.00$11.20$9.10$8.10 06/26$6.30–$12.85$8.10--
$175.00Jan 21$12.00$16.50$14.25$10.55 05/29$11.10–$19.00$12.00--
$140.00Jul 17$17.10$19.90$18.50$27.80 07/07$11.50–$27.50$18.50--
$140.00Sep 18$19.30$22.40$20.85$14.73 06/05$14.30–$28.85$19.30--
$140.00Dec 18$22.00$24.50$23.25$17.64 06/03$16.90–$30.70$22.00--
$140.00Jan 21$30.50$33.50$32.00$29.00 06/18$27.15–$39.00$30.50--
$180.00Jul 17$0.00$0.05$0.03$0.08 07/02$0.03–$1.13$0.03--
$180.00Aug 21$0.00$1.70$0.85$1.41 07/10$0.22–$1.70$0.8592
$180.00Sep 18$0.45$2.15$1.30$1.52 07/02$0.35–$2.50$1.30--
$180.00Oct 16$1.05$2.50$1.78$2.90 07/10$0.75–$3.70$1.78--
$180.00Dec 18$1.80$4.40$3.10$5.45 07/07$1.60–$5.25$3.10--
$180.00Jan 15$1.70$5.50$3.60$3.30 06/17$2.25–$5.90$3.30--
$180.00Mar 19$3.10$6.70$4.90$6.40 07/02$3.50–$9.10$4.90--
$180.00Jun 17$5.50$9.00$7.25$11.48 07/07$4.85–$10.70$7.25--
$180.00Jan 21$10.00$14.40$12.20$10.31 06/05$9.60–$16.40$10.31--
$135.00Jul 17$22.00$24.90$23.45$26.12 07/01$16.35–$32.80$23.45--
$135.00Oct 16$24.20$27.70$25.95$24.00 06/17$19.05–$33.95$24.20--
$185.00Aug 21$0.00$1.15$0.57$0.77 07/09$0.38–$1.30$0.57--
$185.00Sep 18$0.35$2.55$1.45$1.06 07/02$0.18–$2.20$1.06--
$185.00Oct 16$0.90$1.15$1.02$1.50 07/02$0.35–$2.28$1.0227
$185.00Dec 18$0.70$3.40$2.05$2.90 07/02$1.15–$3.75$2.05--
$185.00Jan 15$0.60$4.60$2.60$3.30 07/06$1.53–$4.40$2.60--
$190.00Jan 15$0.00$3.70$1.85$1.34 06/29$1.30–$3.10$1.34--
$190.00Jan 21$7.70$9.50$8.60$8.25 06/26$7.05–$12.95$8.25--
$125.00Jan 15$35.00$38.50$36.75$44.60 07/10$29.25–$44.55$36.75--
$195.00Sep 18$0.00$2.30$1.15$0.55 07/07$0.08–$1.15$0.55--
$195.00Jan 15$0.00$3.30$1.65$1.10 06/30$0.75–$2.25$1.10--
$195.00Mar 19$0.35$4.10$2.22$2.55 07/01$1.48–$4.20$2.22--
$195.00Jan 21$5.50$10.00$7.75$8.59 06/16$5.90–$11.00$7.75--
$120.00Jul 17$37.80$40.20$39.00$34.94 05/26$30.90–$47.60$37.80--
$120.00Jan 21$44.50$48.00$46.25$45.32 06/17$39.50–$54.00$45.32--
$200.00Sep 18$0.00$2.25$1.13$0.30 07/09$0.05–$1.13$0.30--
$200.00Jan 15$0.00$2.90$1.45$1.25 07/02$0.63–$1.85$1.25--
$200.00Jun 17$1.00$4.40$2.70$2.42 06/25$1.88–$4.55$2.42--
$200.00Jan 21$4.50$8.90$6.70$5.85 05/20$4.80–$9.75$5.85--
$115.00Mar 19$44.50$48.10$46.30$46.35 06/16$39.00–$54.60$46.30--
$210.00Jul 17$0.00$2.15$1.08$0.18 06/03$0.03–$1.08$0.18--
$210.00Sep 18$0.00$2.15$1.08$0.10 07/09$0.18–$1.08$0.10--
$210.00Oct 16$0.00$2.20$1.10$0.20 07/09$0.10–$1.10$0.20--
$210.00Jan 21$2.50$6.60$4.55$3.68 06/25$3.40–$7.05$3.68--
$100.00Jul 17$57.80$59.90$58.85$54.65 05/26$51.00–$67.65$57.80--
$100.00Jan 21$60.50$65.00$62.75$56.00 06/18$55.25–$70.50$60.50--
$220.00Jan 21$1.10$4.90$3.00$3.25 05/26$2.50–$4.85$3.00--
$230.00Jan 21$0.60$4.10$2.35$2.00 06/03$1.95–$3.33$2.00--
$80.00Jan 21$77.50$82.50$80.00$74.00 06/09$72.30–$89.00$77.50--
$240.00Jan 21$0.00$3.00$1.50$2.00 07/07$1.50–$2.43$1.50--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Jul 17$1.55$4.00$2.78$1.85 07/10$0.45–$9.85$1.85783
$160.00Aug 21$5.40$7.40$6.40$4.80 07/09$2.70–$11.15$5.408
$160.00Sep 18$5.90$9.40$7.65$4.40 07/08$3.75–$12.15$5.90--
$160.00Oct 16$7.00$10.40$8.70$5.60 07/10$5.15–$12.80$7.00--
$160.00Dec 18$9.40$11.00$10.20$8.19 07/10$6.05–$14.30$9.405
$160.00Mar 19$10.70$14.00$12.35$11.80 07/01$9.05–$16.20$11.80--
$160.00Jan 21$15.50$19.40$17.45$22.50 06/04$13.55–$20.75$17.45--
$155.00Jul 17$0.80$1.15$0.98$0.20 07/10$0.15–$5.75$0.80174
$155.00Aug 21$3.40$5.30$4.35$2.75 07/10$1.70–$8.15$3.4035
$155.00Sep 18$3.50$7.00$5.25$2.40 07/07$2.33–$9.15$3.50--
$155.00Dec 18$6.60$9.50$8.05$5.16 07/08$4.25–$11.50$6.60--
$155.00Jan 15$7.20$11.00$9.10$6.90 07/10$4.95–$11.65$7.20--
$155.00Oct 16$5.50$7.30$6.40--$6.40–$6.40—$5.5050
$165.00Jul 17$4.90$7.90$6.40$2.49 07/10$1.58–$14.55$4.901.3K
$165.00Aug 21$8.10$10.10$9.10$5.80 07/10$4.30–$15.00$8.1010
$165.00Sep 18$8.70$12.30$10.50$4.92 07/07$5.70–$15.70$8.70--
$165.00Oct 16$9.40$13.10$11.25$7.80 07/10$7.05–$16.30$9.40--
$165.00Jan 15$11.90$15.50$13.70$15.27 06/17$8.45–$18.15$13.70--
$165.00Jun 17$14.50$18.80$16.65$15.00 07/09$12.20–$21.05$15.00--
$165.00Jan 21$17.50$22.00$19.75$16.84 07/06$15.35–$23.75$17.50--
$150.00Jul 17$0.00$0.40$0.20$0.10 07/10$0.15–$2.93$0.10273
$150.00Aug 21$2.00$3.10$2.55$0.85 07/07$1.10–$5.45$2.0013
$150.00Sep 18$2.15$5.10$3.63$4.50 06/17$1.63–$6.40$3.63--
$150.00Oct 16$3.30$5.30$4.30$2.80 07/02$2.08–$7.30$3.309
$150.00Dec 18$4.50$7.60$6.05$3.90 07/06$3.05–$8.55$4.50--
$150.00Jan 15$5.40$8.70$7.05$4.00 07/09$3.38–$9.10$5.40--
$150.00Jan 21$11.00$15.00$13.00$13.68 06/26$9.85–$15.85$13.00--
$170.00Jul 17$10.30$13.20$11.75$3.20 07/07$3.60–$19.65$10.30--
$170.00Aug 21$11.50$14.20$12.85$9.06 07/10$6.85–$19.65$11.50--
$170.00Sep 18$12.40$15.60$14.00$6.92 07/07$8.15–$19.90$12.40--
$170.00Oct 16$12.60$15.10$13.85$8.60 07/07$9.30–$20.45$12.60--
$170.00Jan 21$20.50$24.70$22.60$26.53 06/25$17.55–$26.75$22.60--
$145.00Jul 17$0.10$0.15$0.13$0.06 07/09$0.08–$1.43$0.10223
$145.00Aug 21$1.05$2.40$1.73$0.79 07/06$0.55–$3.50$1.054
$145.00Sep 18$0.85$3.80$2.32$1.05 07/07$1.00–$4.40$1.05240
$145.00Oct 16$2.40$3.80$3.10$4.30 06/23$0.95–$5.20$3.10--
$145.00Jan 15$3.90$7.80$5.85$5.70 07/09$2.80–$7.00$5.70--
$175.00Mar 19$19.10$22.20$20.65$25.80 06/10$15.65–$26.60$20.65--
$140.00Jul 17$0.00$0.50$0.25$0.05 07/09$0.10–$0.75$0.05--
$140.00Aug 21$0.70$1.70$1.20$0.62 07/10$0.43–$2.10$0.70305
$140.00Sep 18$0.30$2.85$1.58$0.75 07/02$0.60–$2.88$0.75--
$140.00Oct 16$1.05$2.75$1.90$1.30 07/01$0.68–$3.50$1.3021
$140.00Dec 18$2.70$4.20$3.45$2.75 07/10$1.43–$4.85$2.7549
$140.00Jan 15$3.10$6.50$4.80$3.50 07/09$1.83–$5.25$3.50--
$140.00Mar 19$3.90$6.80$5.35$3.50 07/08$3.00–$7.05$3.90--
$140.00Jun 17$6.20$7.70$6.95$7.24 06/18$4.65–$8.50$6.95--
$140.00Jan 21$8.50$10.90$9.70$11.65 05/20$7.30–$11.35$9.70--
$180.00Mar 19$22.70$26.00$24.35$24.90 06/16$18.55–$30.80$24.35--
$135.00Jul 17$0.00$0.70$0.35$0.15 06/16$0.08–$1.10$0.15--
$135.00Aug 21$0.00$1.25$0.63$0.47 07/10$0.38–$1.55$0.4713
$135.00Sep 18$0.00$3.20$1.60$0.75 07/09$0.35–$1.88$0.75--
$135.00Oct 16$0.65$2.25$1.45$1.80 06/26$0.55–$2.42$1.45--
$135.00Dec 18$1.50$3.60$2.55$1.37 07/06$1.25–$3.60$1.50--
$135.00Jan 15$1.45$5.50$3.48$1.68 07/08$1.18–$4.05$1.68--
$135.00Mar 19$2.60$5.50$4.05$6.82 05/29$2.00–$5.65$4.05--
$135.00Jun 17$3.50$7.60$5.55$3.00 07/07$3.45–$7.30$3.50--
$135.00Jan 21$6.00$9.80$7.90$7.00 07/09$5.50–$9.75$7.0010
$185.00Jan 15$26.50$29.40$27.95$20.26 07/07$20.20–$34.75$26.50--
$130.00Jul 17$0.00$2.15$1.08$0.19 06/18$0.05–$1.08$0.19--
$130.00Sep 18$0.00$2.75$1.38$0.97 06/17$0.30–$1.38$0.97--
$130.00Oct 16$0.55$1.55$1.05$0.81 07/09$0.38–$1.65$0.81--
$130.00Dec 18$0.80$3.20$2.00$1.70 07/10$0.88–$2.70$1.7033
$130.00Jan 15$0.85$4.70$2.78$1.65 07/01$1.18–$3.23$1.65--
$130.00Mar 19$1.25$4.60$2.93$3.90 06/25$1.48–$4.10$2.93--
$130.00Jun 17$2.20$6.50$4.35$5.30 06/22$2.58–$5.95$4.35--
$130.00Jan 21$5.10$8.60$6.85$6.28 07/09$4.80–$8.50$6.28--
$130.00Aug 21$0.40$1.20$0.80--$0.80–$0.80—$0.40150
$190.00Mar 19$31.00$34.30$32.65$36.32 06/15$25.40–$39.70$32.65--
$125.00Jul 17$0.00$0.50$0.25$0.42 05/21$0.05–$0.38$0.255
$125.00Sep 18$0.00$2.45$1.23$0.75 06/22$0.28–$1.45$0.75--
$125.00Oct 16$0.00$2.80$1.40$0.90 06/24$0.30–$1.40$0.90--
$120.00Jul 17$0.00$2.15$1.08$0.04 07/09$0.05–$1.08$0.04--
$120.00Sep 18$0.00$2.25$1.13$0.80 05/19$0.28–$1.13$0.80--
$120.00Oct 16$0.00$1.05$0.53$0.60 06/24$0.23–$1.15$0.53--
$120.00Mar 19$0.00$3.70$1.85$2.00 06/17$0.90–$2.68$1.85--
$120.00Jun 17$1.00$4.20$2.60$3.00 06/17$1.65–$3.68$2.60--
$120.00Jan 21$2.50$6.10$4.30$4.23 07/09$3.13–$5.55$4.23--
$115.00Aug 21$0.00$0.65$0.33$0.24 07/10$0.20–$1.13$0.24--
$115.00Jan 15$0.00$3.10$1.55$1.15 06/16$0.60–$1.78$1.15--
$115.00Mar 19$0.05$3.20$1.63$2.85 06/02$0.78–$2.20$1.63--
$115.00Jun 17$0.30$3.80$2.05$2.22 06/29$1.55–$3.50$2.05--
$110.00Jul 17$0.00$2.15$1.08$0.05 07/07$0.08–$1.08$0.05--
$110.00Jan 15$0.00$2.80$1.40$1.80 05/22$0.48–$1.58$1.40--
$110.00Mar 19$0.00$2.00$1.00$1.00 06/30$0.63–$2.13$1.00--
$110.00Jun 17$0.05$3.40$1.73$3.00 06/01$1.48–$2.55$1.73--
$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$1.10$0.55$0.60 05/22$0.25–$1.05$0.55--
$100.00Jan 15$0.00$0.95$0.48--$0.48–$0.48—--7
$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 379
Total Puts 3,209
Put/Call Ratio 8.47
Net Difference -2,830

Prior's Put/Call Breakdown

Total Calls 248
Total Puts 235
Put/Call Ratio 0.95
Net Difference 13

Prior 7-Day Put/Call Summary

Total Calls 2,097
Total Puts 5,528
Average Put/Call Ratio 2.07
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