Tour v346
YUM
YUM BRANDS INC
$147.92 -2.75%
$148.58 (+0.45%)🌙
as of 07/17 07:32 PM
(7/17 10:00) ◀
|
Friday, July 17, 2026 (7:32pm)
January 2026
|
▶
◀ 7/17 19:32

Option Volume

Detail
ℹ
Current (07/17) 2,924
Calls: 1,191 (41%)
Puts: 1,733 (59%)
Prior (07/16) 2,277
Calls: 1,550 (68%)
Puts: 727 (32%)
Current vs Prior +28.41%
Calls: -23.16% (Calls)
Puts: +138.38% (Puts)
Prior 7-Day Total 13,257
Calls: 3,749 (28%)
Puts: 9,508 (72%)
Prior 7-Day Average 1,893
Calls: 535 (28%)
Puts: 1,358 (72%)
Current vs Prior 7-Day Avg +54.39%
Calls: +122.38%
Puts: +27.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $973.7K
Calls: $340.5K (35%)
Puts: $633.3K (65%)
Prior (07/16) $1.25M
Calls: $1.05M (84%)
Puts: $196.2K (16%)
Current vs Prior -21.96%
Calls: -67.62%
Puts: +222.76%
Prior 7-Day Total $3.97M
Calls: $2.04M (51%)
Puts: $1.94M (49%)
Prior 7-Day Average $567.8K
Calls: $290.8K (51%)
Puts: $277.0K (49%)
Current vs Prior 7-Day Avg +71.49%
Calls: +17.10%
Puts: +128.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 1.46
Prior (07/16) 0.47
Current vs Prior +210.23%
Prior 7-Day Average 2.64
Current vs Prior 7-Day Avg -44.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 8,396
Calls: 3,182 (38%)
Puts: 5,214 (62%)
Prior (07/16) 6,769
Calls: 3,214 (47%)
Puts: 3,555 (53%)
Current vs Prior +24.04%
Prior 7-Day Total 33,827
Calls: 17,983 (53%)
Puts: 15,844 (47%)
Prior 7-Day Average 4,832
Calls: 2,569 (53%)
Puts: 2,263 (47%)
Current vs Prior 7-Day Avg +73.74%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.20% | 9.36%3.20% | 9.36%
Prior 3.65% | 9.40%3.65% | 9.40%
Current vs Prior +156.60% | +21.16%-12.37% | -0.41%
Prior 7-Day Avg 4.61% | 9.02%4.61% | 9.02%
Current vs 7-Day Avg +103.04% | +26.24%-30.66% | +3.76%
Prior 7-Day Eod 3.65% | 9.40%3.65% | 9.40%
Current vs 7-Day Eod +156.60% | +21.16%-12.37% | -0.41%
Sentiment BEARISHBULLISH

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 37.92% | 20.86%
Calls: 49.58% | 21.43%
Puts: 26.26% | 20.29%
Current vs 7-Day Avg +139.56% | +50.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($633.3K). Dollar volume significantly above 7-day average (71% higher). Bearish P/C ratio of 1.46 indicates protective positioning. P/C ratio rising 210% - increased hedging/bearish positioning.

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 BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 6.6%, best 6.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 217.307.80$7.556.6%260.61--
PUTS (0)
No puts meet the criteria

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. 14 found (avg delta 0.79, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 171.904.00$2.9571.2%70.9771
$140.00Jul 177.409.40$8.4023.8%40.88--
$130.00Jul 1717.1019.50$18.3013.1%20.88--
$135.00Jul 1712.5014.50$13.5014.8%30.851
$135.00Aug 2114.3016.50$15.4014.3%10.82--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.952.60$1.7892.7%9140.86478
$165.00Jul 1715.5018.20$16.8516.0%10.861.3K
$165.00Aug 2115.9018.60$17.2515.7%20.8510
$155.00Jul 175.508.20$6.8539.4%1370.78438
$160.00Aug 2111.7013.80$12.7516.5%70.7712

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 1.7K, top 914)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 170.002.15$1.08199.1%1110.23203
$155.00Aug 212.554.10$3.3346.5%920.35122
$160.00Aug 211.352.45$1.9057.9%390.2391
$145.00Aug 217.307.80$7.556.6%260.61--
$165.00Aug 210.601.55$1.0888.0%190.15558
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.952.60$1.7892.7%9140.86478
$155.00Jul 175.508.20$6.8539.4%1370.78438
$150.00Aug 215.906.70$6.3012.7%710.54114
$140.00Aug 212.204.10$3.1560.3%620.29644
$145.00Aug 213.404.50$3.9527.8%360.39315

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 2141.9%, max 4709.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 211304.7%32.1%3966.2%21558
$135.00Jul 17Aug 211224.8%35.0%3401.7%41
$170.00Jul 17Aug 21830.5%29.0%2765.9%14375
$155.00Jul 17Aug 21759.9%33.2%2189.9%203325
$140.00Jul 17Aug 21646.3%35.9%1699.7%13--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 211550.3%32.2%4709.9%20314
$165.00Jul 17Aug 211304.7%32.1%3966.2%31.3K
$155.00Jul 17Aug 21759.9%33.2%2189.9%150512
$140.00Jul 17Aug 21646.3%35.9%1699.7%66863
$150.00Jul 17Aug 21194.8%31.5%518.7%985592

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 6.14, avg 2.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Aug 21$0.70$4.30$0.706.14$165.70
$160.00$165.00Aug 21$0.82$4.18$0.825.10$160.82
$155.00$160.00Jul 17$1.03$3.97$1.033.85$156.03
$165.00$170.00Jul 17$1.03$3.97$1.033.85$166.03
$155.00$160.00Aug 21$1.43$3.57$1.432.50$156.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 21$0.80$4.20$0.805.25$144.20
$135.00$130.00Aug 21$1.04$3.96$1.043.81$133.96
$140.00$135.00Aug 21$1.48$3.52$1.482.38$138.52
$150.00$145.00Jul 17$1.75$3.25$1.751.86$148.25
$150.00$145.00Aug 21$2.35$2.65$2.351.13$147.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 24.00, avg 2.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.80$4.80$0.2024.00$134.80
$140.00$145.00Aug 21$4.00$4.00$1.004.00$144.00
$135.00$140.00Aug 21$3.85$3.85$1.153.35$138.85
$145.00$150.00Jul 17$2.70$2.70$2.301.17$147.70
$145.00$150.00Aug 21$2.70$2.70$2.301.17$147.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$160.00Aug 21$4.50$4.50$0.509.00$160.50
$160.00$155.00Aug 21$3.55$3.55$1.452.45$156.45
$155.00$150.00Aug 21$2.90$2.90$2.101.38$152.10
$150.00$145.00Aug 21$2.35$2.35$2.650.89$147.65
$150.00$145.00Jul 17$1.75$1.75$3.250.54$148.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.72, cheapest $0.33)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$0.33830.5%29.0%
$160.00Jul 17Aug 21$1.85507.3%32.2%
$135.00Jul 17Aug 21$1.901224.8%35.0%
$155.00Jul 17Aug 21$2.25759.9%33.2%
$140.00Jul 17Aug 21$3.15646.3%35.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$0.401304.7%32.1%
$155.00Jul 17Aug 21$2.35759.9%33.2%
$140.00Jul 17Aug 21$2.72646.3%35.9%
$145.00Jul 17Aug 21$3.92159.8%29.5%
$150.00Jul 17Aug 21$4.52194.8%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 1.37% of stock, avg 8.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$0.25$1.78$2.03$147.97$152.031.37%
$145.00Jul 17$2.95$0.03$2.98$142.02$147.982.01%
$155.00Jul 17$1.08$6.85$7.93$147.07$162.935.36%
$140.00Jul 17$8.40$0.43$8.83$131.17$148.835.97%
$150.00Aug 21$4.85$6.30$11.15$138.85$161.157.54%
$145.00Aug 21$7.55$3.95$11.50$133.50$156.507.77%
$155.00Aug 21$3.33$9.20$12.53$142.47$167.538.47%
$160.00Aug 21$1.90$12.75$14.65$145.35$174.659.90%
$140.00Aug 21$11.55$3.15$14.70$125.30$154.709.94%
$135.00Aug 21$15.40$1.67$17.07$117.93$152.0711.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.46% of stock, avg 2.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$140.00Jul 17$0.25$0.43$0.68$139.32$150.68
$150.00$130.00Jul 17$0.25$1.08$1.33$128.67$151.33
$175.00$130.00Aug 21$0.78$0.63$1.41$128.59$176.41
$155.00$140.00Jul 17$1.08$0.43$1.51$138.49$156.51
$165.00$140.00Jul 17$1.08$0.43$1.51$138.49$166.51
$165.00$130.00Aug 21$1.08$0.63$1.71$128.29$166.71
$155.00$130.00Jul 17$1.08$1.08$2.16$127.84$157.16
$165.00$130.00Jul 17$1.08$1.08$2.16$127.84$167.16
$175.00$135.00Aug 21$0.78$1.67$2.45$132.55$177.45
$160.00$130.00Aug 21$1.90$0.63$2.53$127.47$162.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 5.67, avg credit $2.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.25$0.755.67$155.75$169.25
135/140145/150Aug 21$4.18$0.825.10$135.82$149.18
145/150155/160Aug 21$3.78$1.223.10$146.22$158.78
130/135145/150Aug 21$3.74$1.262.97$131.26$148.74
150/155160/165Aug 21$3.72$1.282.91$151.28$163.72
150/155165/170Aug 21$3.60$1.402.57$151.40$168.60
145/150160/165Aug 21$3.17$1.831.73$146.83$163.17
145/150165/170Aug 21$3.05$1.951.56$146.95$168.05
135/140150/155Aug 21$3.00$2.001.50$137.00$153.00
135/140155/160Aug 21$2.91$2.091.39$137.09$157.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 54.56, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.09$4.9154.56
$160.00$165.00$170.00Aug 21$0.12$4.8840.67
$155.00$160.00$165.00Aug 21$0.61$4.397.20
$165.00$170.00$175.00Aug 21$1.10$3.903.55
$145.00$150.00$155.00Aug 21$1.18$3.823.24
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.44$4.5610.36
$145.00$150.00$155.00Aug 21$0.55$4.458.09
$150.00$155.00$160.00Aug 21$0.65$4.356.69
$155.00$160.00$165.00Aug 21$0.95$4.054.26
$140.00$145.00$150.00Aug 21$1.55$3.452.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-1.73, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Aug 21-$0.26$4.74
$155.00$160.001:2Aug 21-$0.47$4.53
$170.00$175.001:2Aug 21-$1.18$3.82
$150.00$155.001:2Aug 21-$1.81$3.19
$150.00$155.001:2Jul 17-$1.91$3.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$130.001:2Jul 17-$1.73$8.27
$140.00$135.001:2Aug 21-$0.19$4.81
$145.00$140.001:2Jul 17-$0.83$4.17
$150.00$145.001:2Aug 21-$1.60$3.40
$145.00$140.001:2Aug 21-$2.35$2.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.04%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$4.500.471.4%3.04%4.45%9--
$155.00Aug 21$2.550.354.8%1.72%6.51%92122
$160.00Aug 21$1.350.238.2%0.91%9.08%3991
$165.00Aug 21$0.600.1511.6%0.41%11.95%19558

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. 178 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 $135.00 07-17 call last traded $26.12 on 07/01 (now $12.50/$14.50) — try a limit near $13.50. Also watch the $145.00 09-18 call last traded $11.70 on 06/03 (now $8.40/$10.10) — try a limit near $9.25; the $155.00 08-21 call last traded $8.70 on 07/01 (now $2.55/$4.10) — try a limit near $3.33. Most tradeable put: the $150.00 08-21 put last traded $0.85 on 07/07 (now $5.90/$6.70) — try a limit near $5.90.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$0.00$0.50$0.25$15.50 07/06$0.25–$17.90$0.2556
$150.00Sep 18$5.40$7.40$6.40$18.24 07/09$6.40–$19.60$6.40--
$150.00Oct 16$6.00$8.70$7.35$10.45 06/10$7.35–$20.80$7.35--
$150.00Dec 18$8.60$11.30$9.95$11.29 06/25$9.95–$22.35$9.95--
$150.00Jan 15$9.20$11.10$10.15$15.70 06/30$10.15–$22.90$10.15--
$150.00Mar 19$11.20$14.20$12.70$21.00 07/02$12.70–$25.00$12.70--
$150.00Jun 17$12.10$16.10$14.10$24.65 07/08$14.10–$27.55$14.10--
$150.00Jan 21$17.00$21.50$19.25$22.53 06/25$19.25–$32.25$19.25--
$145.00Jul 17$1.90$4.00$2.95$17.50 07/06$2.95–$22.85$2.9571
$145.00Sep 18$8.40$10.10$9.25$11.70 06/03$9.25–$24.25$9.2515
$145.00Oct 16$9.40$11.30$10.35$24.00 07/07$10.35–$24.95$10.35--
$145.00Mar 19$13.80$16.70$15.25$22.20 06/16$15.25–$28.75$15.25--
$145.00Jun 17$15.70$19.50$17.60$22.69 06/17$17.60–$31.25$17.60--
$145.00Jan 21$20.80$24.10$22.45$25.80 06/18$22.45–$35.75$22.45--
$145.00Jan 15$12.20$13.80$13.00--$13.00–$13.00—$12.2011
$155.00Jul 17$0.00$2.15$1.08$10.00 07/10$0.33–$12.60$1.08203
$155.00Aug 21$2.55$4.10$3.33$8.70 07/01$3.33–$15.00$3.33122
$155.00Sep 18$3.50$5.30$4.40$11.60 07/02$4.40–$15.65$4.40--
$155.00Oct 16$4.60$6.60$5.60$8.70 06/26$5.60–$16.80$5.60--
$155.00Dec 18$6.20$9.00$7.60$14.00 07/01$7.60–$18.40$7.60--
$155.00Jan 15$7.50$8.90$8.20$17.85 07/09$8.20–$19.35$8.20--
$155.00Mar 19$8.60$11.80$10.20$13.58 05/26$10.20–$21.65$10.20--
$155.00Jun 17$11.00$14.20$12.60$24.18 07/07$12.60–$23.90$12.60--
$155.00Jan 21$15.90$19.40$17.65$24.09 06/16$17.65–$29.45$17.65--
$140.00Jul 17$7.40$9.40$8.40$27.80 07/07$8.40–$27.50$8.40--
$140.00Sep 18$11.40$13.40$12.40$14.73 06/05$12.40–$28.85$12.40--
$140.00Dec 18$14.20$17.10$15.65$17.64 06/03$15.65–$30.70$15.65--
$140.00Jan 21$22.50$26.80$24.65$29.00 06/18$24.65–$39.00$24.65--
$160.00Jul 17$0.00$0.10$0.05$6.24 07/10$0.05–$8.00$0.05277
$160.00Aug 21$1.35$2.45$1.90$10.77 07/07$1.90–$10.60$1.9091
$160.00Sep 18$1.90$3.70$2.80$10.25 07/08$2.80–$11.80$2.8094
$160.00Oct 16$3.00$5.00$4.00$5.80 06/26$4.00–$13.20$4.00--
$160.00Dec 18$4.20$6.30$5.25$7.40 06/23$5.25–$15.05$5.25--
$160.00Jan 15$5.40$7.00$6.20$13.99 07/02$6.20–$16.15$6.20--
$160.00Jun 17$7.90$11.70$9.80$18.70 07/02$9.80–$21.30$9.80--
$160.00Jan 21$12.50$17.00$14.75$24.60 07/10$14.75–$26.90$14.75--
$135.00Jul 17$12.50$14.50$13.50$26.12 07/01$13.50–$32.80$13.501
$135.00Oct 16$15.80$18.20$17.00$24.00 06/17$17.00–$33.95$17.00--
$165.00Jul 17$0.00$2.15$1.08$2.41 07/10$0.15–$3.90$1.08--
$165.00Aug 21$0.60$1.55$1.08$6.75 07/10$1.08–$7.55$1.08558
$165.00Sep 18$1.10$2.50$1.80$7.91 07/10$1.80–$8.75$1.80240
$165.00Oct 16$1.70$2.90$2.30$10.30 07/07$2.30–$9.85$2.30--
$165.00Dec 18$3.30$4.90$4.10$11.15 07/10$4.10–$12.15$4.10--
$165.00Jan 15$3.40$5.50$4.45$11.20 07/09$4.45–$13.10$4.45--
$165.00Jun 17$6.30$10.00$8.15$15.95 07/02$8.15–$18.25$8.15--
$165.00Jan 21$10.50$15.50$13.00$22.60 07/08$13.00–$23.50$13.00--
$170.00Jul 17$0.00$0.10$0.05$0.70 07/10$0.05–$1.50$0.05206
$170.00Aug 21$0.05$0.70$0.38$3.35 07/09$0.38–$4.90$0.38169
$170.00Sep 18$0.35$1.25$0.80$6.14 07/07$0.80–$6.30$0.801.1K
$170.00Oct 16$0.25$3.00$1.63$6.10 07/10$1.63–$7.15$1.63--
$170.00Dec 18$1.75$3.80$2.78$7.43 07/09$2.78–$9.40$2.78--
$170.00Jan 15$2.60$4.20$3.40$4.00 06/22$3.40–$10.35$3.40--
$170.00Mar 19$3.40$6.30$4.85$9.00 07/01$4.85–$13.35$4.85--
$125.00Jan 15$25.70$29.10$27.40$44.60 07/10$27.40–$44.55$27.40--
$175.00Jul 17$0.00$0.05$0.03$0.10 07/09$0.03–$0.60$0.03--
$175.00Aug 21$0.00$1.55$0.78$2.74 07/10$0.45–$3.05$0.78--
$175.00Sep 18$0.00$0.80$0.40$3.00 07/09$0.40–$4.35$0.40--
$175.00Oct 16$0.50$2.70$1.60$4.40 07/10$1.25–$6.25$1.60--
$175.00Dec 18$0.70$3.90$2.30$5.68 07/09$2.30–$7.35$2.30--
$175.00Jan 15$1.35$3.20$2.28$2.75 06/22$2.28–$8.00$2.28--
$175.00Jun 17$3.40$7.60$5.50$8.10 06/26$5.50–$12.85$5.50--
$175.00Jan 21$7.50$12.00$9.75$10.55 05/29$9.75–$19.00$9.75--
$120.00Jul 17$26.70$29.70$28.20$34.94 05/26$28.20–$47.60$28.20--
$120.00Jan 21$36.00$40.00$38.00$45.32 06/17$38.00–$54.00$38.00--
$180.00Jul 17$0.00$0.05$0.03$0.08 07/02$0.03–$1.13$0.03--
$180.00Aug 21$0.00$0.60$0.30$1.41 07/10$0.22–$1.70$0.30--
$180.00Sep 18$0.20$1.25$0.73$1.52 07/02$0.35–$2.50$0.73--
$180.00Oct 16$0.00$1.95$0.98$2.90 07/10$0.75–$3.70$0.98--
$180.00Dec 18$1.05$3.60$2.33$5.45 07/07$1.60–$5.25$2.33--
$180.00Jan 15$0.45$4.00$2.23$3.30 06/17$2.23–$5.90$2.23--
$180.00Mar 19$1.15$4.30$2.72$6.40 07/02$2.72–$9.10$2.72--
$180.00Jun 17$2.50$6.50$4.50$11.48 07/07$4.50–$10.70$4.50--
$180.00Jan 21$6.40$10.50$8.45$10.31 06/05$8.45–$16.40$8.45--
$115.00Mar 19$35.10$38.50$36.80$46.35 06/16$36.80–$54.60$36.80--
$185.00Aug 21$0.00$1.15$0.57$0.77 07/09$0.35–$1.30$0.57--
$185.00Sep 18$0.00$1.35$0.68$1.06 07/02$0.18–$2.20$0.68--
$185.00Oct 16$0.00$1.50$0.75$1.50 07/02$0.35–$2.28$0.75--
$185.00Dec 18$0.55$3.40$1.98$2.90 07/02$1.15–$3.75$1.98--
$185.00Jan 15$0.00$3.50$1.75$3.30 07/06$1.53–$4.40$1.75--
$190.00Jan 15$0.00$3.10$1.55$1.34 06/29$1.30–$3.10$1.34--
$190.00Jan 21$4.60$8.20$6.40$8.25 06/26$6.40–$12.95$6.40--
$195.00Sep 18$0.00$2.25$1.13$0.55 07/07$0.08–$1.15$0.55--
$195.00Jan 15$0.00$2.75$1.38$1.10 06/30$0.75–$2.25$1.10--
$195.00Mar 19$0.00$3.30$1.65$2.55 07/01$1.48–$4.20$1.65--
$195.00Jan 21$3.70$7.30$5.50$8.59 06/16$5.50–$11.00$5.50--
$100.00Jul 17$47.00$49.50$48.25$54.65 05/26$48.25–$67.65$48.25--
$200.00Sep 18$0.00$1.95$0.98$0.30 07/09$0.05–$1.13$0.30--
$200.00Jan 15$0.00$2.55$1.27$1.25 07/02$0.63–$1.85$1.25--
$200.00Jun 17$0.00$3.60$1.80$2.42 06/25$1.80–$4.55$1.80--
$200.00Jan 21$2.85$6.40$4.63$5.85 05/20$4.63–$9.75$4.63--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$0.95$2.60$1.78$0.10 07/10$0.15–$2.93$0.95478
$150.00Aug 21$5.90$6.70$6.30$0.85 07/07$1.10–$6.30$5.90114
$150.00Sep 18$6.20$9.00$7.60$4.50 06/17$1.63–$7.60$6.20--
$150.00Oct 16$7.00$9.90$8.45$2.80 07/02$2.08–$8.45$7.00--
$150.00Dec 18$8.90$12.00$10.45$3.90 07/06$3.05–$10.45$8.90--
$150.00Jan 15$9.50$11.70$10.60$4.00 07/09$3.38–$10.60$9.50--
$150.00Jan 21$14.50$18.30$16.40$13.68 06/26$9.85–$16.40$14.50--
$145.00Jul 17$0.00$0.05$0.03$0.06 07/09$0.03–$1.43$0.03246
$145.00Aug 21$3.40$4.50$3.95$0.79 07/06$0.55–$3.95$3.40315
$145.00Sep 18$3.70$5.90$4.80$1.05 07/07$1.00–$4.80$3.70502
$145.00Oct 16$4.50$7.00$5.75$4.30 06/23$0.95–$5.75$4.50--
$145.00Jan 15$7.20$9.30$8.25$5.70 07/09$2.80–$8.25$7.20--
$155.00Jul 17$5.50$8.20$6.85$0.20 07/10$0.15–$6.85$5.50438
$155.00Aug 21$8.40$10.00$9.20$2.75 07/10$1.70–$9.20$8.4074
$155.00Sep 18$9.10$11.80$10.45$2.40 07/07$2.33–$10.45$9.10--
$155.00Dec 18$11.40$14.60$13.00$5.16 07/08$4.25–$13.00$11.40--
$155.00Jan 15$12.20$14.80$13.50$6.90 07/10$4.95–$13.50$12.20--
$140.00Jul 17$0.00$0.85$0.43$0.05 07/09$0.10–$0.70$0.05219
$140.00Aug 21$2.20$4.10$3.15$0.62 07/10$0.43–$3.15$2.20644
$140.00Sep 18$3.20$4.10$3.65$0.75 07/02$0.60–$3.65$3.2066
$140.00Oct 16$2.55$4.90$3.73$1.30 07/01$0.68–$3.73$2.5523
$140.00Dec 18$4.60$7.60$6.10$2.75 07/10$1.43–$6.10$4.60--
$140.00Jan 15$5.20$7.60$6.40$3.50 07/09$1.83–$6.40$5.20--
$140.00Mar 19$6.50$9.80$8.15$3.50 07/08$3.00–$8.15$6.50--
$140.00Jun 17$8.60$10.90$9.75$7.24 06/18$4.65–$9.75$8.60133
$140.00Jan 21$10.50$14.20$12.35$11.65 05/20$7.30–$12.35$11.65--
$160.00Jul 17$10.50$12.60$11.55$1.85 07/10$0.45–$11.55$10.50--
$160.00Aug 21$11.70$13.80$12.75$4.80 07/09$2.70–$12.75$11.7012
$160.00Sep 18$12.80$15.30$14.05$4.40 07/08$3.75–$14.05$12.80--
$160.00Oct 16$13.20$15.90$14.55$5.60 07/10$5.15–$14.55$13.2087
$160.00Dec 18$14.70$17.50$16.10$8.19 07/10$6.05–$16.10$14.70--
$160.00Mar 19$16.30$19.40$17.85$11.80 07/01$9.05–$17.85$16.30--
$160.00Jan 21$20.00$24.20$22.10$22.50 06/04$13.55–$22.10$22.10--
$135.00Jul 17$0.00$2.15$1.08$0.15 06/16$0.13–$1.10$0.15--
$135.00Aug 21$1.45$1.90$1.67$0.47 07/10$0.38–$1.67$1.4519
$135.00Sep 18$2.20$3.20$2.70$0.75 07/09$0.35–$2.70$2.2054
$135.00Oct 16$1.25$4.30$2.78$1.80 06/26$0.55–$2.78$1.80--
$135.00Dec 18$3.00$6.10$4.55$1.37 07/06$1.25–$4.55$3.00--
$135.00Jan 15$3.60$5.90$4.75$1.68 07/08$1.18–$4.75$3.60--
$135.00Mar 19$4.80$8.10$6.45$6.82 05/29$2.00–$6.45$6.45--
$135.00Jun 17$6.10$9.90$8.00$3.00 07/07$3.45–$8.00$6.10--
$135.00Jan 21$8.50$12.20$10.35$7.00 07/09$5.50–$10.35$8.50--
$165.00Jul 17$15.50$18.20$16.85$2.49 07/10$1.58–$16.85$15.501.3K
$165.00Aug 21$15.90$18.60$17.25$5.80 07/10$4.30–$17.25$15.9010
$165.00Sep 18$16.50$19.20$17.85$4.92 07/07$5.70–$17.85$16.50--
$165.00Oct 16$17.00$19.80$18.40$7.80 07/10$7.05–$18.40$17.00--
$165.00Jan 15$18.60$22.00$20.30$15.27 06/17$8.45–$20.30$18.60--
$165.00Jun 17$20.50$24.70$22.60$15.00 07/09$12.20–$22.60$20.50--
$165.00Jan 21$23.00$27.00$25.00$16.84 07/06$15.35–$25.00$23.00--
$130.00Jul 17$0.00$2.15$1.08$0.19 06/18$0.10–$1.08$0.19126
$130.00Sep 18$0.20$3.50$1.85$0.97 06/17$0.30–$1.85$0.97--
$130.00Oct 16$0.40$3.80$2.10$0.81 07/09$0.38–$2.10$0.81--
$130.00Dec 18$2.35$4.40$3.38$1.70 07/10$0.88–$3.38$2.35--
$130.00Jan 15$2.70$4.60$3.65$1.65 07/01$1.18–$3.65$2.70203
$130.00Mar 19$3.40$5.80$4.60$3.90 06/25$1.48–$4.60$3.90--
$130.00Jun 17$4.50$8.30$6.40$5.30 06/22$2.58–$6.40$5.30--
$130.00Jan 21$7.00$10.50$8.75$6.28 07/09$4.80–$8.75$7.00--
$130.00Aug 21$0.05$1.20$0.63--$0.63–$0.63—$0.05188
$170.00Jul 17$20.50$23.70$22.10$3.20 07/07$3.60–$22.10$20.50--
$170.00Aug 21$20.60$23.30$21.95$9.06 07/10$6.85–$21.95$20.60--
$170.00Sep 18$20.90$23.40$22.15$6.92 07/07$8.15–$22.15$20.90--
$170.00Oct 16$21.30$23.80$22.55$8.60 07/07$9.30–$22.55$21.30--
$170.00Jan 21$26.00$30.50$28.25$26.53 06/25$17.55–$28.25$26.53--
$125.00Jul 17$0.00$0.50$0.25$0.42 05/21$0.05–$0.38$0.25--
$125.00Sep 18$0.00$3.00$1.50$0.75 06/22$0.28–$1.50$0.75--
$125.00Oct 16$0.00$3.40$1.70$0.90 06/24$0.30–$1.83$0.90--
$175.00Mar 19$27.30$30.60$28.95$25.80 06/10$15.65–$28.95$27.30--
$120.00Jul 17$0.00$2.15$1.08$0.04 07/09$0.05–$1.08$0.04--
$120.00Sep 18$0.20$2.70$1.45$0.80 05/19$0.28–$1.45$0.8011
$120.00Oct 16$0.00$2.00$1.00$0.60 06/24$0.23–$1.15$0.60--
$120.00Mar 19$1.20$4.60$2.90$2.00 06/17$0.90–$2.90$2.00--
$120.00Jun 17$2.15$6.20$4.18$3.00 06/17$1.65–$4.18$3.00--
$120.00Jan 21$4.00$8.30$6.15$4.23 07/09$3.13–$6.15$4.23--
$180.00Mar 19$31.60$34.70$33.15$24.90 06/16$18.55–$33.15$31.60--
$115.00Aug 21$0.00$2.40$1.20$0.24 07/10$0.20–$1.20$0.24--
$115.00Jan 15$0.00$3.70$1.85$1.15 06/16$0.60–$1.85$1.15--
$115.00Mar 19$0.55$3.80$2.17$2.85 06/02$0.78–$2.20$2.17--
$115.00Jun 17$1.30$4.90$3.10$2.22 06/29$1.55–$3.50$2.22--
$185.00Jan 15$35.50$39.00$37.25$20.26 07/07$20.20–$37.25$35.50--
$110.00Jul 17$0.00$2.15$1.08$0.05 07/07$0.08–$1.08$0.05--
$110.00Jan 15$0.00$3.20$1.60$1.80 05/22$0.48–$1.60$1.60--
$110.00Mar 19$0.05$3.60$1.83$1.00 06/30$0.63–$2.13$1.00--
$110.00Jun 17$0.80$4.10$2.45$3.00 06/01$1.48–$2.55$2.45--
$190.00Mar 19$40.50$44.20$42.35$36.32 06/15$25.40–$42.35$40.50--
$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$2.75$1.38$0.60 05/22$0.25–$1.38$0.60--
$95.00Jul 17$0.00$0.35$0.18$0.15 07/06$0.05–$1.08$0.15--

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 1,191
Total Puts 1,733
Put/Call Ratio 1.46
Net Difference -542

Prior's Put/Call Breakdown

Total Calls 1,550
Total Puts 727
Put/Call Ratio 0.47
Net Difference 823

Prior 7-Day Put/Call Summary

Total Calls 3,749
Total Puts 9,508
Average Put/Call Ratio 2.64
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