Tour v340
YUM
YUM BRANDS INC
$152.57 -3.55%
$154.13 (+1.03%)🌙
as of 07/15 07:22 PM
(7/14 19:40) ◀
|
Wednesday, July 15, 2026 (7:22pm)
January 2026
|
▶ (7/16 19:14)
◀ 7/15 19:22 ▶

Option Volume

Detail
ℹ
Current (07/15) 1,406
Calls: 887 (63%)
Puts: 519 (37%)
Prior (07/14) 3,588
Calls: 379 (11%)
Puts: 3,209 (89%)
Current vs Prior -60.81%
Calls: +134.04% (Calls)
Puts: -83.83% (Puts)
Prior 7-Day Total 10,363
Calls: 1,752 (17%)
Puts: 8,611 (83%)
Prior 7-Day Average 1,480
Calls: 250 (17%)
Puts: 1,230 (83%)
Current vs Prior 7-Day Avg -5.03%
Calls: +254.39%
Puts: -57.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $753.4K
Calls: $558.3K (74%)
Puts: $195.1K (26%)
Prior (07/14) $563.1K
Calls: $101.0K (18%)
Puts: $462.1K (82%)
Current vs Prior +33.79%
Calls: +452.88%
Puts: -57.78%
Prior 7-Day Total $2.27M
Calls: $628.6K (28%)
Puts: $1.64M (72%)
Prior 7-Day Average $323.8K
Calls: $89.8K (28%)
Puts: $234.0K (72%)
Current vs Prior 7-Day Avg +132.65%
Calls: +521.65%
Puts: -16.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.59
Prior (07/14) 8.47
Current vs Prior -93.09%
Prior 7-Day Average 2.76
Current vs Prior 7-Day Avg -78.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 7,747
Calls: 3,967 (51%)
Puts: 3,780 (49%)
Prior (07/14) 6,155
Calls: 2,482 (40%)
Puts: 3,673 (60%)
Current vs Prior +25.87%
Prior 7-Day Total 23,916
Calls: 14,321 (60%)
Puts: 9,595 (40%)
Prior 7-Day Average 3,416
Calls: 2,045 (60%)
Puts: 1,370 (40%)
Current vs Prior 7-Day Avg +126.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.85% | 9.60%4.85% | 9.60%
Prior 4.70% | 9.32%4.70% | 9.32%
Current vs Prior +3.26% | +2.97%+3.26% | +2.97%
Prior 7-Day Avg 4.72% | 8.73%4.72% | 8.73%
Current vs 7-Day Avg +2.73% | +9.95%+2.73% | +9.95%
Prior 7-Day Eod 4.70% | 9.32%4.70% | 9.32%
Current vs 7-Day Eod +3.26% | +2.97%+3.26% | +2.97%
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

Moderately bullish flow with 74% call dollar volume ($558.3K). Dollar volume significantly above 7-day average (133% higher). Below-average activity with volume down 61% vs prior. Bullish P/C ratio of 0.59.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 1 of results (avg 8.7%, best 8.7%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 216.607.20$6.908.7%460.5452

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. 9 found (avg delta 0.76, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 1711.5014.40$12.9522.4%20.93--
$145.00Jul 176.609.60$8.1037.0%1250.92--
$150.00Jul 172.805.30$4.0561.7%30.75--
$150.00Aug 217.208.30$7.7514.2%110.59--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 175.709.20$7.4547.0%190.91777
$165.00Aug 2111.9014.40$13.1519.0%10.7911
$155.00Jul 172.204.50$3.3568.7%550.71456
$160.00Aug 218.4010.40$9.4021.3%50.688
$155.00Aug 216.607.20$6.908.7%460.5452

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 935, top 253)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 170.000.45$0.23195.7%2530.07784
$170.00Jul 170.000.55$0.28196.4%1260.06--
$145.00Jul 176.609.60$8.1037.0%1250.92--
$160.00Jul 170.100.35$0.22113.6%570.09233
$155.00Jul 170.501.10$0.8075.0%390.29201
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.101.10$0.60166.7%590.26480
$155.00Jul 172.204.50$3.3568.7%550.71456
$145.00Jul 170.050.40$0.23152.2%530.09245
$155.00Aug 216.607.20$6.908.7%460.5452
$140.00Aug 211.502.10$1.8033.3%240.19487

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 60.2%, max 148.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2171.5%28.8%148.1%2581.2K
$160.00Jul 17Aug 2149.3%29.1%69.8%58312
$150.00Jul 17Aug 2134.6%29.1%19.0%14--
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 2149.3%29.1%69.8%24785
$145.00Jul 17Aug 2151.0%30.5%67.4%71527
$155.00Jul 17Aug 2140.6%31.6%28.4%101508
$150.00Jul 17Aug 2134.6%29.1%19.0%77496

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 24.00, avg 5.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$175.00Aug 21$0.78$9.22$0.7811.82$165.78
$155.00$160.00Jul 17$0.58$4.42$0.587.62$155.58
$160.00$165.00Aug 21$1.20$3.80$1.203.17$161.20
$150.00$160.00Aug 21$4.97$5.03$4.971.01$154.97
$150.00$155.00Jul 17$3.25$1.75$3.250.54$153.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Aug 21$0.20$4.80$0.2024.00$134.80
$150.00$145.00Jul 17$0.37$4.63$0.3712.51$149.63
$140.00$135.00Aug 21$0.60$4.40$0.607.33$139.40
$145.00$140.00Aug 21$0.95$4.05$0.954.26$144.05
$150.00$145.00Aug 21$1.65$3.35$1.652.03$148.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 32.33, avg 3.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Jul 17$4.85$4.85$0.1532.33$144.85
$145.00$150.00Jul 17$4.05$4.05$0.954.26$149.05
$150.00$155.00Jul 17$3.25$3.25$1.751.86$153.25
$150.00$160.00Aug 21$4.97$4.97$5.030.99$154.97
$160.00$165.00Aug 21$1.20$1.20$3.800.32$161.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Jul 17$4.10$4.10$0.904.56$155.90
$165.00$160.00Aug 21$3.75$3.75$1.253.00$161.25
$155.00$150.00Jul 17$2.75$2.75$2.251.22$152.25
$155.00$150.00Aug 21$2.50$2.50$2.501.00$152.50
$160.00$155.00Aug 21$2.50$2.50$2.501.00$157.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.78, cheapest $1.35)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$1.3571.5%28.8%
$160.00Jul 17Aug 21$2.5649.3%29.1%
$150.00Jul 17Aug 21$3.7034.6%29.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$1.9549.3%29.1%
$145.00Jul 17Aug 21$2.5251.0%30.5%
$155.00Jul 17Aug 21$3.5540.6%31.6%
$150.00Jul 17Aug 21$3.8034.6%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.72% of stock, avg 5.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 17$0.80$3.35$4.15$150.85$159.152.72%
$150.00Jul 17$4.05$0.60$4.65$145.35$154.653.05%
$160.00Jul 17$0.22$7.45$7.67$152.33$167.675.03%
$145.00Jul 17$8.10$0.23$8.33$136.67$153.335.46%
$150.00Aug 21$7.75$4.40$12.15$137.85$162.157.96%
$160.00Aug 21$2.78$9.40$12.18$147.82$172.187.98%
$165.00Aug 21$1.58$13.15$14.73$150.27$179.739.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.29% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$145.00Jul 17$0.22$0.23$0.45$144.55$160.45
$165.00$145.00Jul 17$0.23$0.23$0.46$144.54$165.46
$170.00$145.00Jul 17$0.28$0.23$0.51$144.49$170.51
$160.00$150.00Jul 17$0.22$0.60$0.82$149.18$160.82
$165.00$150.00Jul 17$0.23$0.60$0.83$149.17$165.83
$170.00$150.00Jul 17$0.28$0.60$0.88$149.12$170.88
$155.00$145.00Jul 17$0.80$0.23$1.03$143.97$156.03
$155.00$150.00Jul 17$0.80$0.60$1.40$148.60$156.40
$175.00$130.00Aug 21$0.80$1.00$1.80$128.20$176.80
$175.00$135.00Aug 21$0.80$1.20$2.00$133.00$177.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 2.85, avg credit $2.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$3.70$1.302.85$151.30$163.70
140/145150/160Aug 21$5.92$4.081.45$139.08$155.92
145/150160/165Aug 21$2.85$2.151.33$147.15$162.85
135/140150/160Aug 21$5.57$4.431.26$134.43$155.57
130/135150/160Aug 21$5.17$4.831.07$129.83$155.17
140/145160/165Aug 21$2.15$2.850.75$142.85$162.15
135/140160/165Aug 21$1.80$3.200.56$138.20$161.80
150/155165/175Aug 21$3.28$6.720.49$151.72$168.28
155/160165/175Aug 21$3.28$6.720.49$156.72$168.28
130/135160/165Aug 21$1.40$3.600.39$133.60$161.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 13.29, cheapest $0.35)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Jul 17$0.59$4.417.47
$140.00$145.00$150.00Jul 17$0.80$4.205.25
$145.00$150.00$155.00Jul 17$0.80$4.205.25
$150.00$155.00$160.00Jul 17$2.67$2.330.87
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.35$4.6513.29
$130.00$135.00$140.00Aug 21$0.40$4.6011.50
$140.00$145.00$150.00Aug 21$0.70$4.306.14
$145.00$150.00$155.00Aug 21$0.85$4.154.88
$155.00$160.00$165.00Aug 21$1.25$3.753.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.02, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$175.001:2Aug 21-$0.02$9.98
$145.00$150.001:2Jul 17$0.00$5.00
$160.00$165.001:2Jul 17-$0.24$4.76
$165.00$170.001:2Jul 17-$0.33$4.67
$160.00$165.001:2Aug 21-$0.38$4.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Aug 21-$0.60$4.40
$135.00$130.001:2Aug 21-$0.80$4.20
$145.00$140.001:2Aug 21-$0.85$4.15
$150.00$145.001:2Aug 21-$1.10$3.90
$155.00$150.001:2Aug 21-$1.90$3.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.61%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 21$2.450.324.9%1.61%6.48%179
$165.00Aug 21$1.250.218.2%0.82%8.97%5436
$155.00Jul 17$0.500.291.6%0.33%1.92%39201
$160.00Jul 17$0.100.094.9%0.07%4.94%57233

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. 189 contracts (avg 624 vol/day, 176 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 $120.00 01-21 call last traded $45.32 on 06/17 (now $40.00/$43.50) — try a limit near $41.75. Also watch the $125.00 01-15 call last traded $44.60 on 07/10 (now $30.20/$33.00) — try a limit near $31.60; the $145.00 06-17 call last traded $22.69 on 06/17 (now $19.30/$22.50) — try a limit near $20.90. Most tradeable put: the $155.00 08-21 put last traded $2.75 on 07/10 (now $6.60/$7.20) — try a limit near $6.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Jul 17$0.50$1.10$0.80$10.00 07/10$0.80–$12.60$0.80201
$155.00Aug 21$4.50$5.50$5.00$8.70 07/01$4.50–$15.00$5.00--
$155.00Sep 18$5.10$6.50$5.80$11.60 07/02$5.10–$15.65$5.80--
$155.00Oct 16$6.30$7.40$6.85$8.70 06/26$6.20–$16.80$6.85--
$155.00Dec 18$8.40$11.00$9.70$14.00 07/01$8.20–$18.40$9.7013
$155.00Jan 15$9.10$12.60$10.85$17.85 07/09$9.00–$19.35$10.85165
$155.00Mar 19$11.40$14.50$12.95$13.58 05/26$11.00–$21.65$12.95--
$155.00Jun 17$14.00$16.90$15.45$24.18 07/07$13.75–$23.90$15.45--
$155.00Jan 21$17.50$22.00$19.75$24.09 06/16$19.25–$29.45$19.75--
$150.00Jul 17$2.80$5.30$4.05$15.50 07/06$3.90–$17.90$4.05--
$150.00Sep 18$7.70$8.80$8.25$18.24 07/09$7.75–$19.60$8.25--
$150.00Oct 16$8.80$11.50$10.15$10.45 06/10$8.80–$20.80$10.15--
$150.00Dec 18$11.40$14.10$12.75$11.29 06/25$10.90–$22.35$11.4031
$150.00Jan 15$11.80$15.30$13.55$15.70 06/30$11.75–$22.90$13.5582
$150.00Mar 19$13.80$17.00$15.40$21.00 07/02$13.90–$25.00$15.40--
$150.00Jun 17$16.00$19.50$17.75$24.65 07/08$16.45–$27.55$17.754
$150.00Jan 21$20.30$24.50$22.40$22.53 06/25$21.25–$32.25$22.4059
$160.00Jul 17$0.10$0.35$0.22$6.24 07/10$0.22–$8.00$0.22233
$160.00Aug 21$2.45$3.10$2.78$10.77 07/07$2.65–$10.60$2.7879
$160.00Sep 18$3.00$3.90$3.45$10.25 07/08$3.35–$11.80$3.4569
$160.00Oct 16$4.00$6.40$5.20$5.80 06/26$4.40–$13.20$5.20--
$160.00Dec 18$6.30$7.50$6.90$7.40 06/23$6.25–$15.05$6.9052
$160.00Jan 15$6.70$10.30$8.50$13.99 07/02$7.00–$16.15$8.50--
$160.00Jun 17$10.50$14.50$12.50$18.70 07/02$11.40–$21.30$12.50--
$160.00Jan 21$15.00$19.50$17.25$24.60 07/10$16.75–$26.90$17.25--
$145.00Jul 17$6.60$9.60$8.10$17.50 07/06$7.40–$22.85$8.10--
$145.00Sep 18$10.60$13.10$11.85$11.70 06/03$10.75–$24.25$11.70--
$145.00Oct 16$12.20$14.80$13.50$24.00 07/07$11.70–$24.95$13.50--
$145.00Mar 19$16.80$20.00$18.40$22.20 06/16$16.60–$28.75$18.40--
$145.00Jun 17$19.30$22.50$20.90$22.69 06/17$19.15–$31.25$20.902
$145.00Jan 21$23.50$27.00$25.25$25.80 06/18$24.35–$35.75$25.25--
$145.00Dec 18$14.20$17.30$15.75--$15.75–$15.75—$14.202
$145.00Jan 15$15.10$18.30$16.70--$16.70–$16.70—$15.1011
$165.00Jul 17$0.00$0.45$0.23$2.41 07/10$0.15–$3.90$0.23784
$165.00Aug 21$1.25$1.90$1.58$6.75 07/10$1.35–$7.55$1.58436
$165.00Sep 18$1.80$2.55$2.17$7.91 07/10$2.10–$8.75$2.17229
$165.00Oct 16$2.35$3.80$3.08$10.30 07/07$2.88–$9.85$3.08--
$165.00Dec 18$4.60$5.70$5.15$11.15 07/10$4.50–$12.15$5.15--
$165.00Jan 15$4.50$8.30$6.40$11.20 07/09$5.30–$13.10$6.40--
$165.00Jun 17$8.40$12.30$10.35$15.95 07/02$9.45–$18.25$10.35--
$165.00Jan 21$13.00$17.50$15.25$22.60 07/08$14.80–$23.50$15.25--
$165.00Mar 19$6.90$9.40$8.15--$8.15–$8.15—$6.903
$140.00Jul 17$11.50$14.40$12.95$27.80 07/07$11.50–$27.50$12.95--
$140.00Sep 18$14.90$17.30$16.10$14.73 06/05$14.30–$28.85$14.90--
$140.00Dec 18$17.50$20.60$19.05$17.64 06/03$16.90–$30.70$17.642
$140.00Jan 21$25.90$30.00$27.95$29.00 06/18$27.15–$39.00$27.95--
$140.00Jan 15$18.30$21.50$19.90--$19.90–$19.90—$18.3031
$140.00Mar 19$19.90$23.30$21.60--$21.60–$21.60—$19.901
$170.00Jul 17$0.00$0.55$0.28$0.70 07/10$0.08–$1.50$0.28--
$170.00Aug 21$0.40$1.45$0.93$3.35 07/09$0.83–$4.90$0.93--
$170.00Sep 18$0.95$1.65$1.30$6.14 07/07$1.27–$6.30$1.301.1K
$170.00Oct 16$1.40$3.90$2.65$6.10 07/10$1.88–$7.15$2.65--
$170.00Dec 18$2.80$4.30$3.55$7.43 07/09$3.30–$9.40$3.55--
$170.00Jan 15$3.90$6.70$5.30$4.00 06/22$3.95–$10.35$4.00--
$170.00Mar 19$5.20$7.50$6.35$9.00 07/01$5.75–$13.35$6.35--
$135.00Jul 17$16.40$19.30$17.85$26.12 07/01$16.35–$32.80$17.85--
$135.00Oct 16$19.70$22.30$21.00$24.00 06/17$19.05–$33.95$21.00--
$135.00Jan 15$22.00$25.00$23.50--$23.50–$23.50—$22.0016
$135.00Jan 21$29.00$33.00$31.00--$31.00–$31.00—$29.001
$175.00Jul 17$0.00$1.00$0.50$0.10 07/09$0.03–$0.60$0.10--
$175.00Aug 21$0.00$1.60$0.80$2.74 07/10$0.45–$3.05$0.80--
$175.00Sep 18$0.00$1.45$0.73$3.00 07/09$0.68–$4.35$0.73--
$175.00Oct 16$0.65$3.40$2.03$4.40 07/10$1.25–$6.25$2.03193
$175.00Dec 18$2.10$5.00$3.55$5.68 07/09$2.35–$7.35$3.55--
$175.00Jan 15$2.45$5.50$3.98$2.75 06/22$2.93–$8.00$2.75--
$175.00Jun 17$5.10$9.00$7.05$8.10 06/26$6.30–$12.85$7.05--
$175.00Jan 21$9.00$13.50$11.25$10.55 05/29$11.10–$19.00$10.55--
$130.00Jan 15$26.10$29.00$27.55--$27.55–$27.55—$26.1045
$180.00Jul 17$0.00$0.05$0.03$0.08 07/02$0.03–$1.13$0.03--
$180.00Aug 21$0.05$1.10$0.58$1.41 07/10$0.22–$1.70$0.58--
$180.00Sep 18$0.20$0.85$0.53$1.52 07/02$0.35–$2.50$0.53102
$180.00Oct 16$0.30$1.45$0.88$2.90 07/10$0.75–$3.70$0.88--
$180.00Dec 18$0.85$4.30$2.58$5.45 07/07$1.60–$5.25$2.58--
$180.00Jan 15$1.95$2.70$2.33$3.30 06/17$2.25–$5.90$2.33--
$180.00Mar 19$2.90$5.40$4.15$6.40 07/02$3.50–$9.10$4.15--
$180.00Jun 17$3.60$7.50$5.55$11.48 07/07$4.85–$10.70$5.55--
$180.00Jan 21$7.80$12.00$9.90$10.31 06/05$9.60–$16.40$9.90--
$125.00Jan 15$30.20$33.00$31.60$44.60 07/10$29.25–$44.55$31.6020
$185.00Aug 21$0.00$0.80$0.40$0.77 07/09$0.38–$1.30$0.40--
$185.00Sep 18$0.00$0.85$0.43$1.06 07/02$0.18–$2.20$0.43--
$185.00Oct 16$0.40$0.80$0.60$1.50 07/02$0.35–$2.28$0.60--
$185.00Dec 18$0.85$3.60$2.23$2.90 07/02$1.15–$3.75$2.23--
$185.00Jan 15$0.70$3.90$2.30$3.30 07/06$1.53–$4.40$2.30--
$120.00Jul 17$31.40$34.30$32.85$34.94 05/26$30.90–$47.60$32.85--
$120.00Jan 21$40.00$43.50$41.75$45.32 06/17$39.50–$54.00$41.751
$120.00Jan 15$34.30$37.20$35.75--$35.75–$35.75—$34.303
$190.00Jan 15$0.05$3.50$1.78$1.34 06/29$1.30–$3.10$1.34--
$190.00Jan 21$5.00$9.50$7.25$8.25 06/26$7.05–$12.95$7.25--
$115.00Mar 19$39.30$42.50$40.90$46.35 06/16$39.00–$54.60$40.90--
$115.00Jan 15$38.70$41.60$40.15--$40.15–$40.15—$38.702
$195.00Sep 18$0.00$0.95$0.48$0.55 07/07$0.08–$1.15$0.48--
$195.00Jan 15$0.00$3.10$1.55$1.10 06/30$0.75–$2.25$1.10--
$195.00Mar 19$0.10$3.70$1.90$2.55 07/01$1.48–$4.20$1.90--
$195.00Jan 21$4.00$8.50$6.25$8.59 06/16$5.90–$11.00$6.25--
$200.00Sep 18$0.00$0.75$0.38$0.30 07/09$0.05–$1.13$0.30--
$200.00Jan 15$0.00$2.80$1.40$1.25 07/02$0.63–$1.85$1.25--
$200.00Jun 17$0.50$4.00$2.25$2.42 06/25$1.88–$4.55$2.25--
$200.00Jan 21$3.00$7.50$5.25$5.85 05/20$4.80–$9.75$5.25--
$105.00Jan 21$51.00$55.00$53.00--$53.00–$53.00—$51.003
$100.00Jul 17$51.70$54.30$53.00$54.65 05/26$51.00–$67.65$53.00--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Jul 17$2.20$4.50$3.35$0.20 07/10$0.15–$5.75$2.20456
$155.00Aug 21$6.60$7.20$6.90$2.75 07/10$1.70–$8.15$6.6052
$155.00Sep 18$7.40$8.10$7.75$2.40 07/07$2.33–$9.15$7.4070
$155.00Dec 18$8.80$11.90$10.35$5.16 07/08$4.25–$11.50$8.80--
$155.00Jan 15$9.70$13.30$11.50$6.90 07/10$4.95–$11.65$9.70--
$150.00Jul 17$0.10$1.10$0.60$0.10 07/10$0.15–$2.93$0.10480
$150.00Aug 21$4.00$4.80$4.40$0.85 07/07$1.10–$5.45$4.0016
$150.00Sep 18$4.50$5.80$5.15$4.50 06/17$1.63–$6.40$4.5043
$150.00Oct 16$5.20$7.10$6.15$2.80 07/02$2.08–$7.30$5.207
$150.00Dec 18$6.80$10.00$8.40$3.90 07/06$3.05–$8.55$6.80--
$150.00Jan 15$7.40$10.40$8.90$4.00 07/09$3.38–$9.10$7.40--
$150.00Jan 21$13.00$16.10$14.55$13.68 06/26$9.85–$15.85$13.68--
$160.00Jul 17$5.70$9.20$7.45$1.85 07/10$0.45–$9.85$5.70777
$160.00Aug 21$8.40$10.40$9.40$4.80 07/09$2.70–$11.15$8.408
$160.00Sep 18$10.30$12.40$11.35$4.40 07/08$3.75–$12.15$10.30122
$160.00Oct 16$10.00$12.70$11.35$5.60 07/10$5.15–$12.80$10.00--
$160.00Dec 18$11.70$14.10$12.90$8.19 07/10$6.05–$14.30$11.70--
$160.00Mar 19$14.10$16.70$15.40$11.80 07/01$9.05–$16.20$14.102
$160.00Jan 21$17.50$22.00$19.75$22.50 06/04$13.55–$20.75$19.75--
$145.00Jul 17$0.05$0.40$0.23$0.06 07/09$0.08–$1.43$0.06245
$145.00Aug 21$2.40$3.10$2.75$0.79 07/06$0.55–$3.50$2.40282
$145.00Sep 18$2.85$4.10$3.47$1.05 07/07$1.00–$4.40$2.85422
$145.00Oct 16$3.00$5.30$4.15$4.30 06/23$0.95–$5.20$4.15--
$145.00Jan 15$5.50$8.70$7.10$5.70 07/09$2.80–$7.10$5.70--
$165.00Jul 17$11.10$13.80$12.45$2.49 07/10$1.58–$14.55$11.10--
$165.00Aug 21$11.90$14.40$13.15$5.80 07/10$4.30–$15.00$11.9011
$165.00Sep 18$12.60$15.90$14.25$4.92 07/07$5.70–$15.70$12.60--
$165.00Oct 16$13.10$16.00$14.55$7.80 07/10$7.05–$16.30$13.10--
$165.00Jan 15$15.30$18.50$16.90$15.27 06/17$8.45–$18.15$15.30--
$165.00Jun 17$18.00$22.10$20.05$15.00 07/09$12.20–$21.05$18.00--
$165.00Jan 21$20.50$25.00$22.75$16.84 07/06$15.35–$23.75$20.50--
$140.00Jul 17$0.00$0.55$0.28$0.05 07/09$0.10–$0.75$0.05--
$140.00Aug 21$1.50$2.10$1.80$0.62 07/10$0.43–$2.10$1.50487
$140.00Sep 18$1.75$2.80$2.28$0.75 07/02$0.60–$2.88$1.75--
$140.00Oct 16$1.65$3.70$2.68$1.30 07/01$0.68–$3.50$1.65--
$140.00Dec 18$4.10$5.50$4.80$2.75 07/10$1.43–$4.85$4.1048
$140.00Jan 15$4.20$6.70$5.45$3.50 07/09$1.83–$5.45$4.20230
$140.00Mar 19$5.90$7.90$6.90$3.50 07/08$3.00–$7.05$5.90--
$140.00Jun 17$7.00$9.10$8.05$7.24 06/18$4.65–$8.50$7.24--
$140.00Jan 21$9.00$13.30$11.15$11.65 05/20$7.30–$11.35$11.15--
$170.00Jul 17$15.80$18.60$17.20$3.20 07/07$3.60–$19.65$15.80--
$170.00Aug 21$16.10$19.40$17.75$9.06 07/10$6.85–$19.65$16.10--
$170.00Sep 18$16.60$20.10$18.35$6.92 07/07$8.15–$19.90$16.60--
$170.00Oct 16$17.10$19.70$18.40$8.60 07/07$9.30–$20.45$17.10--
$170.00Jan 21$23.50$27.90$25.70$26.53 06/25$17.55–$26.75$25.70--
$135.00Jul 17$0.00$1.35$0.68$0.15 06/16$0.08–$1.10$0.15--
$135.00Aug 21$0.70$1.70$1.20$0.47 07/10$0.38–$1.55$0.7016
$135.00Sep 18$1.05$2.25$1.65$0.75 07/09$0.35–$1.88$1.05--
$135.00Oct 16$1.35$2.85$2.10$1.80 06/26$0.55–$2.42$1.80--
$135.00Dec 18$2.55$4.30$3.43$1.37 07/06$1.25–$3.60$2.55--
$135.00Jan 15$2.60$5.80$4.20$1.68 07/08$1.18–$4.20$2.60--
$135.00Mar 19$3.50$6.50$5.00$6.82 05/29$2.00–$5.65$5.00--
$135.00Jun 17$5.20$9.10$7.15$3.00 07/07$3.45–$7.30$5.20--
$135.00Jan 21$7.00$10.80$8.90$7.00 07/09$5.50–$9.75$7.00--
$175.00Mar 19$23.70$26.80$25.25$25.80 06/10$15.65–$26.60$25.25--
$130.00Jul 17$0.00$1.15$0.57$0.19 06/18$0.05–$1.08$0.19--
$130.00Sep 18$0.25$2.20$1.23$0.97 06/17$0.30–$1.38$0.97--
$130.00Oct 16$0.05$2.60$1.33$0.81 07/09$0.38–$1.63$0.81--
$130.00Dec 18$1.85$3.40$2.63$1.70 07/10$0.88–$2.70$1.85--
$130.00Jan 15$1.55$4.90$3.23$1.65 07/01$1.18–$3.23$1.65--
$130.00Mar 19$2.25$4.70$3.48$3.90 06/25$1.48–$4.10$3.48--
$130.00Jun 17$3.80$7.70$5.75$5.30 06/22$2.58–$5.95$5.30--
$130.00Jan 21$5.50$9.40$7.45$6.28 07/09$4.80–$8.50$6.28--
$180.00Mar 19$27.70$30.90$29.30$24.90 06/16$18.55–$30.80$27.70--
$125.00Jul 17$0.00$0.50$0.25$0.42 05/21$0.05–$0.38$0.25--
$125.00Sep 18$0.15$1.20$0.68$0.75 06/22$0.28–$1.45$0.68--
$125.00Oct 16$0.40$1.60$1.00$0.90 06/24$0.30–$1.40$0.90--
$185.00Jan 15$31.50$34.40$32.95$20.26 07/07$20.20–$34.75$31.50--
$120.00Jul 17$0.00$2.15$1.08$0.04 07/09$0.05–$1.08$0.04--
$120.00Sep 18$0.00$1.35$0.68$0.80 05/19$0.28–$1.13$0.68--
$120.00Oct 16$0.15$1.05$0.60$0.60 06/24$0.23–$1.15$0.60--
$120.00Mar 19$0.60$4.10$2.35$2.00 06/17$0.90–$2.68$2.00--
$120.00Jun 17$2.75$4.70$3.73$3.00 06/17$1.65–$3.73$3.00--
$120.00Jan 21$3.50$7.10$5.30$4.23 07/09$3.13–$5.55$4.23--
$120.00Aug 21$0.05$0.60$0.33--$0.33–$0.33—$0.052
$190.00Mar 19$36.40$39.60$38.00$36.32 06/15$25.40–$39.70$36.40--
$115.00Aug 21$0.00$0.95$0.48$0.24 07/10$0.20–$1.13$0.24--
$115.00Jan 15$0.00$3.30$1.65$1.15 06/16$0.60–$1.78$1.15--
$115.00Mar 19$0.10$3.70$1.90$2.85 06/02$0.78–$2.20$1.90--
$115.00Jun 17$0.80$4.20$2.50$2.22 06/29$1.55–$3.50$2.22--
$115.00Dec 18$0.55$1.45$1.00--$1.00–$1.00—$0.554
$110.00Jul 17$0.00$2.15$1.08$0.05 07/07$0.08–$1.08$0.05--
$110.00Jan 15$0.00$2.95$1.48$1.80 05/22$0.48–$1.58$1.48--
$110.00Mar 19$0.05$1.85$0.95$1.00 06/30$0.63–$2.13$0.95--
$110.00Jun 17$1.20$2.55$1.88$3.00 06/01$1.48–$2.55$1.88--
$105.00Jul 17$0.00$0.15$0.08$0.15 07/06$0.08–$1.08$0.08--
$100.00Jul 17$0.00$0.05$0.03$0.15 07/06$0.03–$1.08$0.03--
$100.00Dec 18$0.00$1.00$0.50$0.60 05/22$0.25–$1.05$0.50--
$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 887
Total Puts 519
Put/Call Ratio 0.59
Net Difference 368

Prior's Put/Call Breakdown

Total Calls 379
Total Puts 3,209
Put/Call Ratio 8.47
Net Difference -2,830

Prior 7-Day Put/Call Summary

Total Calls 1,752
Total Puts 8,611
Average Put/Call Ratio 2.76
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