Tour v344
YUM
YUM BRANDS INC
$155.02 +1.92%
(7/17 09:55) ◀
|
Friday, July 17, 2026 (10:00am)
January 2026
|
▶ (7/17 19:32)
◀ 7/17 10:00 ▶

Option Volume

Detail
ℹ
Current (07/17 10:00am) 566
Calls: 147 (26%)
Puts: 419 (74%)
Prior --
Calls: 397 (35%)
Puts: 730 (65%)
Current vs Prior +0.00%
Calls: -62.97% (Calls)
Puts: -42.60% (Puts)
Prior 7-Day Total 4,530
Calls: 1,359 (30%)
Puts: 3,171 (70%)
Prior 7-Day Average 647
Calls: 194 (30%)
Puts: 453 (70%)
Current vs Prior 7-Day Avg -12.54%
Calls: -24.28%
Puts: -7.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 10:00am) $148.1K
Calls: $75.4K (51%)
Puts: $72.7K (49%)
Prior --
Calls: $131.0K (42%)
Puts: $179.8K (58%)
Current vs Prior +0.00%
Calls: -42.42%
Puts: -59.55%
Prior 7-Day Total $1.28M
Calls: $591.3K (46%)
Puts: $685.9K (54%)
Prior 7-Day Average $182.5K
Calls: $84.5K (46%)
Puts: $98.0K (54%)
Current vs Prior 7-Day Avg -18.81%
Calls: -10.72%
Puts: -25.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:00am) 2.85
Prior 1.00
Current vs Prior +185.03%
Prior 7-Day Average 2.50
Current vs Prior 7-Day Avg +13.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 10:00am) 26,424
Calls: 16,448 (62%)
Puts: 9,976 (38%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 173,124
Calls: 107,023 (62%)
Puts: 66,101 (38%)
Prior 7-Day Average 24,732
Calls: 15,289 (62%)
Puts: 9,443 (38%)
Current vs Prior 7-Day Avg +6.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.00% | 9.42%4.00% | 9.42%
Prior 5.27% | 7.76%-- | --
Current vs Prior -24.08% | +21.29%-- | --
Prior 7-Day Avg 6.18% | 8.52%-- | --
Current vs 7-Day Avg -35.29% | +10.60%-- | --
Prior 7-Day Eod 5.27% | 7.76%-- | --
Current vs 7-Day Eod -24.08% | +21.29%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 90.84% | 31.29%
Calls: 142.86% | 37.29%
Puts: 38.82% | 25.29%
Prior 37.92% | 20.86%
Calls: 49.58% | 21.43%
Puts: 26.26% | 20.29%
Current vs Prior +139.56% | +50.00%
Prior 7-Day Avg 26.20% | 15.93%
Calls: 32.48% | 15.75%
Puts: 19.91% | 16.11%
Current vs 7-Day Avg +246.78% | +96.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.85 - heavy put buying. P/C ratio rising 185% - increased hedging/bearish positioning. Call-heavy open interest (16,448 calls vs 9,976 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:00BULLISHBEARISHBEARISH
09:55BULLISHBEARISHBEARISH
09:50BULLISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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. 10 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1723.4026.30$24.8511.7%21.008
$145.00Jul 177.7011.30$9.5037.9%11.0071
$150.00Jul 172.756.30$4.5378.4%--1.0056
$150.00Aug 217.8010.70$9.2531.4%--0.6415
$155.00Aug 214.807.00$5.9037.3%60.50122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 173.707.00$5.3561.7%--0.91428
$165.00Jul 178.2012.30$10.2540.0%--0.811.3K
$165.00Aug 2110.3013.70$12.0028.3%--0.7210
$160.00Aug 217.609.80$8.7025.3%20.6112
$155.00Jul 170.451.80$1.13119.5%160.54438

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 262, top 79)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 170.101.60$0.85176.5%510.47203
$155.00Aug 214.807.00$5.9037.3%60.50122
$130.00Jul 1723.4026.30$24.8511.7%21.008
$170.00Jul 170.000.55$0.28196.4%20.07206
$160.00Aug 213.105.10$4.1048.8%20.3991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.000.20$0.10200.0%790.07478
$145.00Jul 170.050.15$0.10100.0%250.04246
$140.00Aug 211.052.40$1.7378.0%210.17644
$145.00Aug 211.602.90$2.2557.8%190.24315
$150.00Aug 213.204.50$3.8533.8%180.36114

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 459.4%, max 1035.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 17Aug 21517.9%45.6%1035.9%--63
$175.00Jul 17Aug 21253.5%31.3%710.4%--260
$165.00Jul 17Aug 21261.6%33.5%680.8%11.2K
$170.00Jul 17Aug 21231.1%31.5%633.1%4375
$180.00Jul 17Aug 21232.7%35.3%559.5%--131
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 21261.6%33.5%680.8%--1.3K
$135.00Jul 17Aug 21297.5%38.8%667.5%--43
$130.00Jul 17Aug 21355.7%50.5%604.7%10314
$140.00Jul 17Aug 21236.9%36.1%556.8%24863
$145.00Jul 17Aug 21142.1%31.2%355.0%44561

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 40.67, avg 8.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Jul 17$0.12$4.88$0.1240.67$175.12
$170.00$175.00Jul 17$0.13$4.87$0.1337.46$170.13
$170.00$175.00Aug 21$0.63$4.37$0.636.94$170.63
$155.00$160.00Jul 17$0.70$4.30$0.706.14$155.70
$165.00$170.00Jul 17$0.80$4.20$0.805.25$165.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 21$0.52$4.48$0.528.62$144.48
$140.00$135.00Aug 21$0.58$4.42$0.587.62$139.42
$155.00$150.00Jul 17$1.03$3.97$1.033.85$153.97
$150.00$145.00Aug 21$1.60$3.40$1.602.12$148.40
$155.00$150.00Aug 21$2.05$2.95$2.051.44$152.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 5.41, avg 0.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Jul 17$3.68$3.68$1.322.79$153.68
$150.00$155.00Aug 21$3.35$3.35$1.652.03$153.35
$155.00$160.00Aug 21$1.80$1.80$3.200.56$156.80
$160.00$165.00Aug 21$1.45$1.45$3.550.41$161.45
$165.00$170.00Aug 21$1.27$1.27$3.730.34$166.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Jul 17$4.22$4.22$0.785.41$155.78
$165.00$160.00Aug 21$3.30$3.30$1.701.94$161.70
$160.00$155.00Aug 21$2.80$2.80$2.201.27$157.20
$155.00$150.00Aug 21$2.05$2.05$2.950.69$152.95
$150.00$145.00Aug 21$1.60$1.60$3.400.47$148.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.33, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 17Aug 21$0.07517.9%45.6%
$175.00Jul 17Aug 21$0.60253.5%31.3%
$180.00Jul 17Aug 21$0.65232.7%35.3%
$170.00Jul 17Aug 21$1.10231.1%31.5%
$165.00Jul 17Aug 21$1.57261.6%33.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Jul 17Aug 21$0.95297.5%38.8%
$130.00Jul 17Aug 21$1.35355.7%50.5%
$140.00Jul 17Aug 21$1.50236.9%36.1%
$165.00Jul 17Aug 21$1.75261.6%33.5%
$145.00Jul 17Aug 21$2.15142.1%31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 1.28% of stock, avg 7.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 17$0.85$1.13$1.98$153.02$156.981.28%
$150.00Jul 17$4.53$0.10$4.63$145.37$154.632.99%
$160.00Jul 17$0.15$5.35$5.50$154.50$165.503.55%
$145.00Jul 17$9.50$0.10$9.60$135.40$154.606.19%
$165.00Jul 17$1.08$10.25$11.33$153.67$176.337.31%
$155.00Aug 21$5.90$5.90$11.80$143.20$166.807.61%
$160.00Aug 21$4.10$8.70$12.80$147.20$172.808.26%
$150.00Aug 21$9.25$3.85$13.10$136.90$163.108.45%
$165.00Aug 21$2.65$12.00$14.65$150.35$179.659.45%
$130.00Jul 17$24.85$0.18$25.03$104.97$155.0316.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.16% of stock, avg 2.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$150.00Jul 17$0.15$0.10$0.25$149.75$160.25
$160.00$140.00Jul 17$0.15$0.23$0.38$139.62$160.38
$170.00$150.00Jul 17$0.28$0.10$0.38$149.62$170.38
$170.00$140.00Jul 17$0.28$0.23$0.51$139.49$170.51
$155.00$150.00Jul 17$0.85$0.10$0.95$149.05$155.95
$155.00$140.00Jul 17$0.85$0.23$1.08$138.92$156.08
$165.00$150.00Jul 17$1.08$0.10$1.18$148.82$166.18
$185.00$150.00Jul 17$1.08$0.10$1.18$148.82$186.18
$165.00$140.00Jul 17$1.08$0.23$1.31$138.69$166.31
$185.00$140.00Jul 17$1.08$0.23$1.31$138.69$186.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 6.69, avg credit $2.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160170/175Jul 17$4.35$0.656.69$155.65$174.35
155/160175/180Jul 17$4.34$0.666.58$155.66$179.34
155/160165/170Aug 21$4.07$0.934.38$155.93$169.07
135/140150/155Aug 21$3.93$1.073.67$136.07$153.93
160/165170/175Aug 21$3.93$1.073.67$161.07$173.93
140/145150/155Aug 21$3.87$1.133.42$141.13$153.87
150/155160/165Aug 21$3.50$1.502.33$151.50$163.50
155/160170/175Aug 21$3.43$1.572.18$156.57$173.43
145/150155/160Aug 21$3.40$1.602.13$146.60$158.40
150/155165/170Aug 21$3.32$1.681.98$151.68$168.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 37.46, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.18$4.8226.78
$155.00$160.00$165.00Aug 21$0.35$4.6513.29
$175.00$180.00$185.00Aug 21$0.54$4.468.26
$170.00$175.00$180.00Aug 21$0.56$4.447.93
$165.00$170.00$175.00Aug 21$0.64$4.366.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Jul 17$0.13$4.8737.46
$145.00$150.00$155.00Aug 21$0.45$4.5510.11
$155.00$160.00$165.00Aug 21$0.50$4.509.00
$155.00$160.00$165.00Jul 17$0.68$4.326.35
$150.00$155.00$160.00Aug 21$0.75$4.255.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.02, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Jul 17-$0.02$4.98
$165.00$170.001:2Aug 21-$0.11$4.89
$170.00$175.001:2Aug 21-$0.12$4.88
$175.00$180.001:2Aug 21-$0.61$4.39
$160.00$165.001:2Aug 21-$1.20$3.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Jul 17-$0.10$4.90
$135.00$130.001:2Jul 17-$0.16$4.84
$140.00$135.001:2Jul 17-$0.17$4.83
$145.00$140.001:2Jul 17-$0.36$4.64
$165.00$160.001:2Jul 17-$0.45$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.00%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 21$3.100.393.2%2.00%5.21%291
$165.00Aug 21$1.800.286.4%1.16%7.60%1558
$170.00Aug 21$0.550.189.7%0.35%10.02%2169
$175.00Aug 21$0.350.1112.9%0.23%13.11%--104

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. 181 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 $145.00 09-18 call last traded $11.70 on 06/03 (now $10.60/$13.00) — try a limit near $11.70. Also watch the $160.00 08-21 call last traded $10.77 on 07/07 (now $2.70/$3.40) — try a limit near $3.05; the $165.00 08-21 call last traded $6.75 on 07/10 (now $1.45/$1.95) — try a limit near $1.70. Most tradeable put: the $155.00 08-21 put last traded $2.75 on 07/10 (now $6.50/$7.30) — try a limit near $6.50.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$1.70$3.80$2.75$15.50 07/06$2.75–$17.90$2.7555
$150.00Sep 18$7.30$9.70$8.50$18.24 07/09$7.75–$19.60$8.50--
$150.00Oct 16$8.50$10.70$9.60$10.45 06/10$8.80–$20.80$9.60--
$150.00Dec 18$10.60$13.80$12.20$11.29 06/25$10.90–$22.35$11.29--
$150.00Jan 15$11.80$14.30$13.05$15.70 06/30$11.75–$22.90$13.05--
$150.00Mar 19$13.60$16.40$15.00$21.00 07/02$13.90–$25.00$15.00--
$150.00Jun 17$15.40$18.60$17.00$24.65 07/08$16.45–$27.55$17.00--
$150.00Jan 21$20.00$24.00$22.00$22.53 06/25$21.25–$32.25$22.00--
$150.00Aug 21$7.10$7.70$7.40--$7.40–$7.40—$7.1011
$155.00Jul 17$0.05$0.60$0.33$10.00 07/10$0.33–$12.60$0.33203
$155.00Aug 21$4.60$5.10$4.85$8.70 07/01$4.50–$15.00$4.85--
$155.00Sep 18$5.20$7.20$6.20$11.60 07/02$5.10–$15.65$6.2060
$155.00Oct 16$6.10$8.40$7.25$8.70 06/26$6.20–$16.80$7.2537
$155.00Dec 18$8.00$10.80$9.40$14.00 07/01$8.20–$18.40$9.40--
$155.00Jan 15$9.10$11.80$10.45$17.85 07/09$9.00–$19.35$10.45--
$155.00Mar 19$11.10$13.90$12.50$13.58 05/26$11.00–$21.65$12.50--
$155.00Jun 17$12.80$16.00$14.40$24.18 07/07$13.75–$23.90$14.40--
$155.00Jan 21$17.50$22.00$19.75$24.09 06/16$19.25–$29.45$19.75--
$145.00Jul 17$6.30$8.80$7.55$17.50 07/06$7.40–$22.85$7.55--
$145.00Sep 18$10.60$13.00$11.80$11.70 06/03$10.75–$24.25$11.7010
$145.00Oct 16$11.60$13.90$12.75$24.00 07/07$11.70–$24.95$12.75--
$145.00Mar 19$16.40$19.40$17.90$22.20 06/16$16.60–$28.75$17.90--
$145.00Jun 17$18.50$21.80$20.15$22.69 06/17$19.15–$31.25$20.15--
$145.00Jan 21$23.00$27.50$25.25$25.80 06/18$24.35–$35.75$25.25--
$160.00Jul 17$0.00$0.35$0.18$6.24 07/10$0.18–$8.00$0.18283
$160.00Aug 21$2.70$3.40$3.05$10.77 07/07$2.65–$10.60$3.0580
$160.00Sep 18$3.20$5.10$4.15$10.25 07/08$3.35–$11.80$4.15--
$160.00Oct 16$3.70$5.80$4.75$5.80 06/26$4.40–$13.20$4.7531
$160.00Dec 18$5.90$8.20$7.05$7.40 06/23$6.25–$15.05$7.05--
$160.00Jan 15$6.70$9.90$8.30$13.99 07/02$7.00–$16.15$8.30--
$160.00Jun 17$10.20$14.10$12.15$18.70 07/02$11.40–$21.30$12.15--
$160.00Jan 21$15.00$19.50$17.25$24.60 07/10$16.75–$26.90$17.25--
$140.00Jul 17$10.90$13.80$12.35$27.80 07/07$11.50–$27.50$12.35--
$140.00Sep 18$13.80$16.90$15.35$14.73 06/05$14.30–$28.85$14.73--
$140.00Dec 18$16.80$20.40$18.60$17.64 06/03$16.90–$30.70$17.64--
$140.00Jan 21$25.50$30.00$27.75$29.00 06/18$27.15–$39.00$27.75--
$165.00Jul 17$0.00$0.95$0.48$2.41 07/10$0.15–$3.90$0.48--
$165.00Aug 21$1.45$1.95$1.70$6.75 07/10$1.35–$7.55$1.70435
$165.00Sep 18$1.80$2.95$2.38$7.91 07/10$2.10–$8.75$2.38240
$165.00Oct 16$3.10$3.80$3.45$10.30 07/07$2.88–$9.85$3.45--
$165.00Dec 18$4.00$6.00$5.00$11.15 07/10$4.50–$12.15$5.00--
$165.00Jan 15$4.70$7.80$6.25$11.20 07/09$5.30–$13.10$6.25--
$165.00Jun 17$8.30$12.50$10.40$15.95 07/02$9.45–$18.25$10.40--
$165.00Jan 21$13.00$17.50$15.25$22.60 07/08$14.80–$23.50$15.25--
$135.00Jul 17$15.90$18.20$17.05$26.12 07/01$16.35–$32.80$17.05--
$135.00Oct 16$18.70$21.70$20.20$24.00 06/17$19.05–$33.95$20.20--
$170.00Jul 17$0.00$0.55$0.28$0.70 07/10$0.08–$1.50$0.28--
$170.00Aug 21$0.70$1.20$0.95$3.35 07/09$0.83–$4.90$0.95--
$170.00Sep 18$1.05$1.65$1.35$6.14 07/07$1.27–$6.30$1.351.1K
$170.00Oct 16$0.90$2.80$1.85$6.10 07/10$1.85–$7.15$1.85--
$170.00Dec 18$2.65$5.00$3.83$7.43 07/09$3.30–$9.40$3.83--
$170.00Jan 15$2.95$6.30$4.63$4.00 06/22$3.95–$10.35$4.00--
$170.00Mar 19$4.80$7.90$6.35$9.00 07/01$5.75–$13.35$6.35--
$130.00Jul 17$20.90$23.20$22.05--$22.05–$22.05—$20.908
$175.00Jul 17$0.00$0.30$0.15$0.10 07/09$0.03–$0.60$0.10--
$175.00Aug 21$0.35$0.60$0.48$2.74 07/10$0.45–$3.05$0.48100
$175.00Sep 18$0.25$1.05$0.65$3.00 07/09$0.65–$4.35$0.65--
$175.00Oct 16$0.70$2.00$1.35$4.40 07/10$1.25–$6.25$1.35--
$175.00Dec 18$1.85$4.20$3.03$5.68 07/09$2.35–$7.35$3.03--
$175.00Jan 15$1.60$5.30$3.45$2.75 06/22$2.93–$8.00$2.75--
$175.00Jun 17$5.30$9.00$7.15$8.10 06/26$6.30–$12.85$7.15--
$175.00Jan 21$9.10$14.00$11.55$10.55 05/29$11.10–$19.00$10.55--
$125.00Jan 15$29.50$32.90$31.20$44.60 07/10$29.25–$44.55$31.20--
$180.00Jul 17$0.00$0.05$0.03$0.08 07/02$0.03–$1.13$0.03--
$180.00Aug 21$0.00$0.75$0.38$1.41 07/10$0.22–$1.70$0.38--
$180.00Sep 18$0.35$0.60$0.48$1.52 07/02$0.35–$2.50$0.48--
$180.00Oct 16$0.60$1.30$0.95$2.90 07/10$0.75–$3.70$0.95--
$180.00Dec 18$1.30$3.30$2.30$5.45 07/07$1.60–$5.25$2.30588
$180.00Jan 15$0.65$4.20$2.43$3.30 06/17$2.25–$5.90$2.43--
$180.00Mar 19$1.90$5.20$3.55$6.40 07/02$3.50–$9.10$3.55--
$180.00Jun 17$3.30$7.30$5.30$11.48 07/07$4.85–$10.70$5.30--
$180.00Jan 21$7.60$12.00$9.80$10.31 06/05$9.60–$16.40$9.80--
$120.00Jul 17$30.80$33.20$32.00$34.94 05/26$30.90–$47.60$32.00--
$120.00Jan 21$39.00$43.50$41.25$45.32 06/17$39.50–$54.00$41.25--
$185.00Aug 21$0.00$0.70$0.35$0.77 07/09$0.35–$1.30$0.35--
$185.00Sep 18$0.00$0.70$0.35$1.06 07/02$0.18–$2.20$0.35--
$185.00Oct 16$0.40$0.85$0.63$1.50 07/02$0.35–$2.28$0.63--
$185.00Dec 18$0.55$2.65$1.60$2.90 07/02$1.15–$3.75$1.60--
$185.00Jan 15$0.00$3.70$1.85$3.30 07/06$1.53–$4.40$1.85--
$115.00Mar 19$39.00$42.40$40.70$46.35 06/16$39.00–$54.60$40.70--
$190.00Jan 15$0.00$3.30$1.65$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--
$195.00Sep 18$0.00$0.80$0.40$0.55 07/07$0.08–$1.15$0.40--
$195.00Jan 15$0.00$2.80$1.40$1.10 06/30$0.75–$2.25$1.10--
$195.00Mar 19$0.05$3.40$1.73$2.55 07/01$1.48–$4.20$1.73--
$195.00Jan 21$5.70$8.50$7.10$8.59 06/16$5.90–$11.00$7.10--
$105.00Jan 21$51.00$54.40$52.70--$52.70–$53.00$51.005
$200.00Sep 18$0.00$0.80$0.40$0.30 07/09$0.05–$1.13$0.30--
$200.00Jan 15$0.00$2.65$1.33$1.25 07/02$0.63–$1.85$1.25--
$200.00Jun 17$0.20$3.80$2.00$2.42 06/25$1.88–$4.55$2.00--
$200.00Jan 21$2.55$7.50$5.03$5.85 05/20$4.80–$9.75$5.03--
$100.00Jul 17$50.90$53.90$52.40$54.65 05/26$51.00–$67.65$52.40--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$0.25$0.90$0.57$0.10 07/10$0.15–$2.93$0.25488
$150.00Aug 21$4.20$5.00$4.60$0.85 07/07$1.10–$5.45$4.2024
$150.00Sep 18$4.90$6.50$5.70$4.50 06/17$1.63–$6.40$4.9032
$150.00Oct 16$6.50$7.60$7.05$2.80 07/02$2.08–$7.30$6.507
$150.00Dec 18$7.20$10.30$8.75$3.90 07/06$3.05–$8.75$7.20--
$150.00Jan 15$8.00$11.50$9.75$4.00 07/09$3.38–$9.75$8.00--
$150.00Jan 21$13.00$17.50$15.25$13.68 06/26$9.85–$15.85$13.68--
$155.00Jul 17$2.10$3.50$2.80$0.20 07/10$0.15–$5.75$2.10450
$155.00Aug 21$6.50$7.30$6.90$2.75 07/10$1.70–$8.15$6.5070
$155.00Sep 18$6.80$9.10$7.95$2.40 07/07$2.33–$9.15$6.8070
$155.00Dec 18$9.40$12.50$10.95$5.16 07/08$4.25–$11.50$9.40--
$155.00Jan 15$10.10$13.80$11.95$6.90 07/10$4.95–$11.95$10.10--
$145.00Jul 17$0.00$0.30$0.15$0.06 07/09$0.08–$1.43$0.06246
$145.00Aug 21$2.40$3.10$2.75$0.79 07/06$0.55–$3.50$2.40297
$145.00Sep 18$2.80$4.30$3.55$1.05 07/07$1.00–$4.40$2.80422
$145.00Oct 16$4.40$5.00$4.70$4.30 06/23$0.95–$5.20$4.40--
$145.00Jan 15$5.80$9.40$7.60$5.70 07/09$2.80–$7.60$5.80--
$160.00Jul 17$6.20$9.20$7.70$1.85 07/10$0.45–$9.85$6.20787
$160.00Aug 21$9.40$11.20$10.30$4.80 07/09$2.70–$11.15$9.40--
$160.00Sep 18$10.50$12.30$11.40$4.40 07/08$3.75–$12.15$10.50--
$160.00Oct 16$10.60$13.20$11.90$5.60 07/10$5.15–$12.80$10.60--
$160.00Dec 18$12.10$14.60$13.35$8.19 07/10$6.05–$14.30$12.10--
$160.00Mar 19$14.50$17.80$16.15$11.80 07/01$9.05–$16.20$14.50--
$160.00Jan 21$18.40$22.50$20.45$22.50 06/04$13.55–$20.75$20.45--
$140.00Jul 17$0.00$0.30$0.15$0.05 07/09$0.10–$0.75$0.05--
$140.00Aug 21$1.35$2.05$1.70$0.62 07/10$0.43–$2.10$1.35497
$140.00Sep 18$2.00$2.80$2.40$0.75 07/02$0.60–$2.88$2.0065
$140.00Oct 16$2.75$3.60$3.18$1.30 07/01$0.68–$3.50$2.7522
$140.00Dec 18$3.50$6.70$5.10$2.75 07/10$1.43–$5.10$3.50--
$140.00Jan 15$4.20$8.00$6.10$3.50 07/09$1.83–$6.10$4.20--
$140.00Mar 19$5.50$8.90$7.20$3.50 07/08$3.00–$7.20$5.50--
$140.00Jun 17$6.90$9.20$8.05$7.24 06/18$4.65–$8.50$7.24--
$140.00Jan 21$9.00$13.50$11.25$11.65 05/20$7.30–$11.35$11.25--
$165.00Jul 17$11.40$14.20$12.80$2.49 07/10$1.58–$14.55$11.40--
$165.00Aug 21$12.20$15.00$13.60$5.80 07/10$4.30–$15.00$12.20--
$165.00Sep 18$13.30$15.80$14.55$4.92 07/07$5.70–$15.70$13.30--
$165.00Oct 16$14.10$16.50$15.30$7.80 07/10$7.05–$16.30$14.10--
$165.00Jan 15$15.70$19.40$17.55$15.27 06/17$8.45–$18.15$15.70--
$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--
$135.00Jul 17$0.00$1.15$0.57$0.15 06/16$0.13–$1.10$0.15--
$135.00Aug 21$0.75$1.95$1.35$0.47 07/10$0.38–$1.55$0.75--
$135.00Sep 18$1.20$2.20$1.70$0.75 07/09$0.35–$1.88$1.2053
$135.00Oct 16$1.15$3.80$2.47$1.80 06/26$0.55–$2.47$1.80--
$135.00Dec 18$2.40$5.30$3.85$1.37 07/06$1.25–$3.85$2.40--
$135.00Jan 15$2.90$6.60$4.75$1.68 07/08$1.18–$4.75$2.90--
$135.00Mar 19$3.90$7.30$5.60$6.82 05/29$2.00–$5.65$5.60--
$135.00Jun 17$5.10$8.70$6.90$3.00 07/07$3.45–$7.30$5.10--
$135.00Jan 21$7.00$12.00$9.50$7.00 07/09$5.50–$9.75$7.00--
$170.00Jul 17$16.40$18.60$17.50$3.20 07/07$3.60–$19.65$16.40--
$170.00Aug 21$16.50$19.60$18.05$9.06 07/10$6.85–$19.65$16.50--
$170.00Sep 18$17.30$20.40$18.85$6.92 07/07$8.15–$19.90$17.30--
$170.00Oct 16$17.40$19.80$18.60$8.60 07/07$9.30–$20.45$17.40--
$170.00Jan 21$23.50$28.00$25.75$26.53 06/25$17.55–$26.75$25.75--
$130.00Jul 17$0.00$2.10$1.05$0.19 06/18$0.10–$1.08$0.19--
$130.00Sep 18$0.55$1.30$0.93$0.97 06/17$0.30–$1.38$0.93--
$130.00Oct 16$0.35$3.50$1.93$0.81 07/09$0.38–$1.93$0.81--
$130.00Dec 18$1.45$4.40$2.93$1.70 07/10$0.88–$2.93$1.70--
$130.00Jan 15$1.70$5.40$3.55$1.65 07/01$1.18–$3.55$1.70--
$130.00Mar 19$2.75$6.10$4.43$3.90 06/25$1.48–$4.43$3.9023
$130.00Jun 17$3.70$8.00$5.85$5.30 06/22$2.58–$5.95$5.30--
$130.00Jan 21$5.70$10.50$8.10$6.28 07/09$4.80–$8.50$6.28--
$175.00Mar 19$24.00$27.40$25.70$25.80 06/10$15.65–$26.60$25.70--
$125.00Jul 17$0.00$0.50$0.25$0.42 05/21$0.05–$0.38$0.25--
$125.00Sep 18$0.00$1.00$0.50$0.75 06/22$0.28–$1.45$0.50--
$125.00Oct 16$0.45$3.20$1.83$0.90 06/24$0.30–$1.83$0.90--
$180.00Mar 19$27.90$31.40$29.65$24.90 06/16$18.55–$30.80$27.90--
$120.00Jul 17$0.00$2.10$1.05$0.04 07/09$0.05–$1.08$0.04--
$120.00Sep 18$0.20$0.75$0.48$0.80 05/19$0.28–$1.13$0.48--
$120.00Oct 16$0.15$1.60$0.88$0.60 06/24$0.23–$1.15$0.60--
$120.00Mar 19$0.85$4.20$2.53$2.00 06/17$0.90–$2.68$2.00--
$120.00Jun 17$2.05$5.60$3.83$3.00 06/17$1.65–$3.83$3.00--
$120.00Jan 21$3.50$8.00$5.75$4.23 07/09$3.13–$5.75$4.23--
$185.00Jan 15$31.40$34.90$33.15$20.26 07/07$20.20–$34.75$31.40--
$115.00Aug 21$0.00$0.75$0.38$0.24 07/10$0.20–$1.13$0.24--
$115.00Jan 15$0.00$3.50$1.75$1.15 06/16$0.60–$1.78$1.15--
$115.00Mar 19$0.25$3.80$2.03$2.85 06/02$0.78–$2.20$2.03--
$115.00Jun 17$1.15$4.50$2.83$2.22 06/29$1.55–$3.50$2.22--
$115.00Jul 17$0.00$0.35$0.18--$0.18–$0.18—--1
$115.00Oct 16$0.15$1.05$0.60--$0.60–$0.60—$0.151
$190.00Mar 19$36.40$39.80$38.10$36.32 06/15$25.40–$39.70$36.40--
$110.00Jul 17$0.00$0.15$0.08$0.05 07/07$0.08–$1.08$0.05--
$110.00Jan 15$0.00$3.10$1.55$1.80 05/22$0.48–$1.58$1.55--
$110.00Mar 19$0.00$3.40$1.70$1.00 06/30$0.63–$2.13$1.00--
$110.00Jun 17$0.65$3.30$1.98$3.00 06/01$1.48–$2.55$1.98--
$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$0.03–$1.08$0.08--
$100.00Dec 18$0.00$2.70$1.35$0.60 05/22$0.25–$1.35$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 147
Total Puts 419
Put/Call Ratio 2.85
Net Difference -272

Prior's Put/Call Breakdown

Total Calls 397
Total Puts 730
Put/Call Ratio 1.00
Net Difference -333

Prior 7-Day Put/Call Summary

Total Calls 1,359
Total Puts 3,171
Average Put/Call Ratio 2.50
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