Tour v396
DRI
DARDEN RESTAURANTS I
$196.31 +1.13%
(7/23 18:27) ◀
|
Friday, July 24, 2026 (2:12am)
January 2026
|
▶ (7/27 18:26)
◀ 7/24 02:12 ▶

Option Volume

Detail
ℹ
Current (07/25) 491
Calls: 445 (91%)
Puts: 46 (9%)
Prior (07/23) 241
Calls: 119 (49%)
Puts: 122 (51%)
Current vs Prior +103.73%
Calls: +273.95% (Calls)
Puts: -62.30% (Puts)
Prior 7-Day Total 5,216
Calls: 2,763 (53%)
Puts: 2,453 (47%)
Prior 7-Day Average 745
Calls: 394 (53%)
Puts: 350 (47%)
Current vs Prior 7-Day Avg -34.11%
Calls: +12.74%
Puts: -86.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $145.4K
Calls: $131.5K (90%)
Puts: $13.9K (10%)
Prior (07/23) $103.1K
Calls: $47.2K (46%)
Puts: $56.0K (54%)
Current vs Prior +41.03%
Calls: +178.76%
Puts: -75.08%
Prior 7-Day Total $2.14M
Calls: $1.39M (65%)
Puts: $745.6K (35%)
Prior 7-Day Average $305.0K
Calls: $198.5K (65%)
Puts: $106.5K (35%)
Current vs Prior 7-Day Avg -52.32%
Calls: -33.76%
Puts: -86.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.10
Prior (07/23) 1.03
Current vs Prior -89.92%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg -89.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/25) 2,365
Calls: 1,422 (60%)
Puts: 943 (40%)
Prior (07/23) 1,151
Calls: 624 (54%)
Puts: 527 (46%)
Current vs Prior +105.47%
Prior 7-Day Total 31,360
Calls: 17,178 (55%)
Puts: 14,182 (45%)
Prior 7-Day Average 4,480
Calls: 2,454 (55%)
Puts: 2,026 (45%)
Current vs Prior 7-Day Avg -47.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.51% | 9.83%
Prior 7.83% | 10.17%
Current vs Prior -4.04% | -3.37%
Prior 7-Day Avg 7.23% | 9.95%
Current vs 7-Day Avg +3.97% | -1.23%
Prior 7-Day Eod 7.83% | 10.17%
Current vs 7-Day Eod -4.04% | -3.37%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.88% | 10.88%
Calls: 29.92% | 13.07%
Puts: 9.84% | 8.70%
Prior 19.88% | 10.88%
Calls: 29.92% | 13.07%
Puts: 9.84% | 8.70%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.88% | 10.88%
Calls: 29.92% | 13.07%
Puts: 9.84% | 8.70%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($131.5K) vs puts ($13.9K). Unusually high activity with volume up 104% vs prior - elevated interest. Extreme bullish P/C ratio of 0.10 - heavy call buying (445 calls vs 46 puts). P/C ratio dropping 90% - sentiment shifting bullish.

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 BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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. 3 found (avg delta 0.65, highest 0.80)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 216.807.70$7.2512.4%10.5615
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2113.4016.50$14.9520.7%30.8017
$200.00Aug 216.808.20$7.5018.7%30.57119

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 68, top 19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 211.152.05$1.6056.2%170.20--
$220.00Aug 210.300.75$0.5384.9%140.08571
$230.00Aug 210.100.25$0.1883.3%20.03--
$195.00Aug 216.807.70$7.2512.4%10.5615
$200.00Aug 214.105.00$4.5519.8%10.43--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 210.150.35$0.2580.0%190.03508
$200.00Aug 216.808.20$7.5018.7%30.57119
$210.00Aug 2113.4016.50$14.9520.7%30.8017
$175.00Aug 210.551.20$0.8873.9%20.10--
$180.00Aug 210.951.40$1.1738.5%20.1437

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 27.57, avg 8.12)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Aug 21$0.35$9.65$0.3527.57$220.35
$210.00$220.00Aug 21$1.07$8.93$1.078.35$211.07
$200.00$210.00Aug 21$2.95$7.05$2.952.39$202.95
$195.00$200.00Aug 21$2.70$2.30$2.700.85$197.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Aug 21$0.29$4.71$0.2916.24$179.71
$175.00$165.00Aug 21$0.63$9.37$0.6314.87$174.37
$185.00$180.00Aug 21$0.81$4.19$0.815.17$184.19
$190.00$185.00Aug 21$1.22$3.78$1.223.10$188.78
$195.00$190.00Aug 21$1.90$3.10$1.901.63$193.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 2.92, avg 0.62)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Aug 21$2.70$2.70$2.301.17$197.70
$200.00$210.00Aug 21$2.95$2.95$7.050.42$202.95
$210.00$220.00Aug 21$1.07$1.07$8.930.12$211.07
$220.00$230.00Aug 21$0.35$0.35$9.650.04$220.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$200.00Aug 21$7.45$7.45$2.552.92$202.55
$200.00$195.00Aug 21$2.40$2.40$2.600.92$197.60
$195.00$190.00Aug 21$1.90$1.90$3.100.61$193.10
$190.00$185.00Aug 21$1.22$1.22$3.780.32$188.78
$185.00$180.00Aug 21$0.81$0.81$4.190.19$184.19

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.14% of stock, avg 6.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$4.55$7.50$12.05$187.95$212.056.14%
$195.00Aug 21$7.25$5.10$12.35$182.65$207.356.29%
$210.00Aug 21$1.60$14.95$16.55$193.45$226.558.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.72% of stock, avg 2.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$175.00Aug 21$0.53$0.88$1.41$173.59$221.41
$220.00$180.00Aug 21$0.53$1.17$1.70$178.30$221.70
$210.00$175.00Aug 21$1.60$0.88$2.48$172.52$212.48
$220.00$185.00Aug 21$0.53$1.98$2.51$182.49$222.51
$210.00$180.00Aug 21$1.60$1.17$2.77$177.23$212.77
$210.00$185.00Aug 21$1.60$1.98$3.58$181.42$213.58
$220.00$190.00Aug 21$0.53$3.20$3.73$186.27$223.73
$210.00$190.00Aug 21$1.60$3.20$4.80$185.20$214.80
$200.00$175.00Aug 21$4.55$0.88$5.43$169.57$205.43
$220.00$195.00Aug 21$0.53$5.10$5.63$189.37$225.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 3.63, avg credit $2.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/190195/200Aug 21$3.92$1.083.63$186.08$198.92
200/210220/230Aug 21$7.80$2.203.55$202.20$227.80
180/185195/200Aug 21$3.51$1.492.36$181.49$198.51
175/180195/200Aug 21$2.99$2.011.49$177.01$197.99
190/195200/210Aug 21$4.85$5.150.94$190.15$204.85
185/190200/210Aug 21$4.17$5.830.72$185.83$204.17
180/185200/210Aug 21$3.76$6.240.60$181.24$203.76
165/175200/210Aug 21$3.58$6.420.56$171.42$203.58
195/200210/220Aug 21$3.47$6.530.53$196.53$213.47
165/175195/200Aug 21$3.33$6.670.50$171.67$198.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 12.89, cheapest $0.41)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.72$9.2812.89
$200.00$210.00$220.00Aug 21$1.88$8.124.32
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.41$4.5911.20
$190.00$195.00$200.00Aug 21$0.50$4.509.00
$175.00$180.00$185.00Aug 21$0.52$4.488.62
$185.00$190.00$195.00Aug 21$0.68$4.326.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.05, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Aug 21-$1.85$3.15
$220.00$230.001:2Aug 21$0.17$9.83
$210.00$220.001:2Aug 21$0.54$9.46
$200.00$210.001:2Aug 21$1.35$8.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$0.05$9.95
$185.00$180.001:2Aug 21-$0.36$4.64
$180.00$175.001:2Aug 21-$0.59$4.41
$190.00$185.001:2Aug 21-$0.76$4.24
$195.00$190.001:2Aug 21-$1.30$3.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.09%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$4.100.431.9%2.09%3.97%1--
$210.00Aug 21$1.150.207.0%0.59%7.56%17--
$220.00Aug 21$0.300.0812.1%0.15%12.22%14571

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. 193 contracts (avg 964 vol/day, 191 traded recently)

DRI averages only 964 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 $195.00 08-21 call last traded $11.00 on 07/16 (now $6.80/$7.70) — try a limit near $7.25. Also watch the $210.00 09-18 call last traded $6.20 on 07/17 (now $3.00/$4.30) — try a limit near $3.65; the $230.00 10-16 call last traded $3.84 on 07/17 (now $1.50/$2.95) — try a limit near $2.23. Most tradeable put: the $200.00 08-21 put last traded $6.90 on 07/17 (now $6.80/$8.20) — try a limit near $6.90.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$6.80$7.70$7.25$11.00 07/16$5.80–$20.90$7.2515
$195.00Sep 18$9.10$10.40$9.75$13.90 07/17$8.30–$23.30$9.75--
$195.00Oct 16$12.10$14.00$13.05$16.38 07/17$11.20–$25.55$13.05--
$195.00Dec 18$15.80$18.40$17.10$19.57 07/16$15.10–$28.95$17.10--
$195.00Jan 15$17.20$19.40$18.30$21.59 07/17$16.30–$29.95$18.30--
$195.00Mar 19$20.20$22.80$21.50$35.60 06/24$19.55–$32.65$21.50--
$195.00Jan 21$30.50$33.10$31.80$37.33 06/30$29.80–$43.45$31.80--
$200.00Aug 21$4.10$5.00$4.55$6.88 07/17$3.65–$17.10$4.55--
$200.00Sep 18$6.50$7.90$7.20$10.30 07/16$6.05–$19.55$7.20--
$200.00Oct 16$9.50$11.30$10.40$11.60 07/15$9.05–$22.05$10.40--
$200.00Dec 18$13.10$15.80$14.45$17.59 07/06$12.95–$25.70$14.45--
$200.00Jan 15$14.70$16.90$15.80$17.20 07/15$14.00–$26.85$15.80--
$200.00Mar 19$17.60$20.10$18.85$27.65 06/11$17.25–$29.80$18.85--
$200.00Jun 17$20.50$23.30$21.90$24.25 07/16$20.15–$33.50$21.90--
$200.00Jan 21$28.00$32.50$30.25$35.00 06/30$27.45–$40.50$30.25--
$190.00Aug 21$9.60$10.50$10.05$13.30 07/16$8.60–$25.25$10.05--
$190.00Sep 18$11.90$13.40$12.65$16.30 07/17$10.95–$27.20$12.65--
$190.00Oct 16$14.80$16.80$15.80$25.31 06/11$13.85–$29.30$15.80--
$190.00Jan 21$33.00$36.00$34.50$39.92 06/30$31.80–$46.50$34.50--
$185.00Aug 21$12.90$15.40$14.15$16.42 07/15$11.80–$29.45$14.15--
$185.00Dec 18$21.50$24.00$22.75$35.10 06/25$20.75–$35.95$22.75--
$185.00Jan 15$23.00$24.90$23.95$36.30 06/11$21.50–$36.85$23.95--
$210.00Aug 21$1.15$2.05$1.60$3.10 07/17$1.45–$10.50$1.60--
$210.00Sep 18$3.00$4.30$3.65$6.20 07/17$3.03–$13.40$3.65312
$210.00Oct 16$5.30$7.50$6.40$9.64 07/17$5.55–$15.90$6.40--
$210.00Dec 18$9.10$11.60$10.35$10.96 07/14$9.15–$19.90$10.35--
$210.00Jan 15$11.00$12.60$11.80$12.90 07/17$10.25–$21.20$11.80--
$210.00Mar 19$13.40$16.20$14.80$26.11 06/18$13.35–$24.40$14.80--
$210.00Jun 17$16.00$19.20$17.60$19.60 07/16$16.10–$27.75$17.60--
$210.00Jan 21$23.70$26.70$25.20$30.34 06/30$23.50–$35.05$25.20--
$180.00Aug 21$17.30$20.10$18.70$22.40 07/13$15.55–$34.10$18.70--
$180.00Sep 18$19.20$22.30$20.75$27.20 07/07$17.80–$35.60$20.75--
$180.00Dec 18$24.50$27.20$25.85$27.50 07/15$23.55–$39.95$25.85--
$180.00Jan 15$26.20$28.10$27.15$33.90 07/07$24.80–$40.60$27.15--
$180.00Jan 21$38.00$41.80$39.90$45.60 06/30$36.90–$51.80$39.90--
$175.00Aug 21$21.10$24.60$22.85$26.50 07/16$19.90–$38.95$22.85--
$175.00Sep 18$23.60$26.50$25.05$28.87 07/06$21.80–$40.10$25.05--
$175.00Jan 15$28.90$31.50$30.20$33.80 05/21$27.95–$44.45$30.20--
$220.00Aug 21$0.30$0.75$0.53$1.20 07/17$0.53–$5.85$0.53571
$220.00Sep 18$1.20$2.10$1.65$2.79 07/17$1.50–$8.45$1.65--
$220.00Oct 16$2.90$4.70$3.80$6.15 07/08$3.38–$10.80$3.80--
$220.00Dec 18$6.20$8.60$7.40$8.98 07/16$6.40–$15.05$7.40--
$220.00Jan 15$7.10$9.40$8.25$9.30 07/14$7.30–$16.25$8.25--
$220.00Jan 21$20.00$22.80$21.40$33.80 06/18$20.15–$30.75$21.40--
$170.00Aug 21$26.60$29.40$28.00$29.91 07/17$24.25–$43.60$28.00--
$230.00Aug 21$0.10$0.25$0.18$0.45 07/17$0.18–$3.30$0.18--
$230.00Sep 18$0.40$1.25$0.83$1.20 07/15$0.70–$5.05$0.83--
$230.00Oct 16$1.50$2.95$2.23$3.84 07/17$1.92–$7.20$2.23524
$230.00Dec 18$3.60$6.10$4.85$8.12 06/09$4.28–$11.15$4.85--
$230.00Jan 15$4.60$6.90$5.75$11.60 06/25$5.15–$12.25$5.75--
$230.00Mar 19$6.60$9.90$8.25$10.10 07/17$7.65–$15.40$8.25--
$230.00Jan 21$16.60$19.60$18.10$26.66 06/15$16.80–$27.10$18.10--
$160.00Aug 21$35.70$39.10$37.40$39.61 07/17$33.85–$54.00$37.40--
$240.00Aug 21$0.00$0.25$0.13$0.36 07/13$0.13–$1.60$0.13--
$240.00Sep 18$0.00$0.95$0.48$0.77 07/16$0.38–$3.00$0.48--
$240.00Oct 16$0.85$2.50$1.68$2.72 07/08$1.13–$4.75$1.68--
$240.00Dec 18$2.05$4.40$3.23$6.10 06/09$2.65–$8.10$3.23--
$240.00Jan 15$2.95$5.00$3.98$4.00 07/17$3.68–$9.20$3.98--
$240.00Jun 17$7.20$10.00$8.60$10.12 07/17$8.20–$15.65$8.60--
$240.00Jan 21$14.10$16.80$15.45$18.00 07/17$14.25–$23.50$15.45--
$150.00Dec 18$48.50$51.30$49.90$56.55 05/22$47.05–$65.45$49.90--
$150.00Jan 21$56.50$61.00$58.75$61.50 07/16$55.50–$72.25$58.75--
$145.00Dec 18$52.90$55.70$54.30$60.84 05/22$51.15–$70.25$54.30--
$250.00Aug 21$0.00$0.15$0.08$0.06 07/14$0.08–$1.18$0.06--
$250.00Sep 18$0.00$1.30$0.65$1.86 06/26$0.28–$1.80$0.65--
$250.00Oct 16$0.45$1.20$0.83$1.29 07/15$0.60–$3.10$0.83--
$250.00Jan 15$1.90$3.70$2.80$3.63 07/15$2.53–$6.80$2.80--
$250.00Mar 19$3.00$5.50$4.25$8.02 06/29$4.20–$9.35$4.25--
$140.00Jun 17$60.30$63.50$61.90$64.06 07/13$59.05–$76.75$61.90--
$135.00Sep 18$61.10$63.90$62.50$67.40 07/09$59.20–$78.95$62.50--
$260.00Aug 21$0.00$0.35$0.18$1.25 06/18$0.08–$1.10$0.18--
$260.00Sep 18$0.05$0.70$0.38$0.40 07/17$0.20–$1.20$0.38--
$260.00Oct 16$0.00$0.90$0.45$1.42 07/06$0.43–$2.20$0.45--
$260.00Dec 18$0.65$2.75$1.70$1.90 07/14$1.05–$4.15$1.70--
$260.00Jan 15$1.55$2.50$2.03$1.95 07/15$1.73–$5.35$1.95--
$260.00Mar 19$2.10$4.60$3.35$8.20 06/22$3.05–$7.40$3.35--
$260.00Jan 21$9.80$11.90$10.85$11.92 07/15$9.95–$17.75$10.85--
$130.00Jan 21$71.50$74.90$73.20$86.00 06/15$69.75–$88.25$73.20--
$270.00Sep 18$0.00$0.60$0.30$1.08 06/11$0.15–$1.20$0.30--
$270.00Jan 15$0.85$1.95$1.40$4.80 06/17$1.23–$3.53$1.40--
$270.00Mar 19$1.40$2.95$2.17$5.56 06/25$2.00–$5.60$2.17--
$120.00Jan 21$79.50$83.00$81.25$83.51 07/08$77.85–$96.50$81.25--
$280.00Sep 18$0.00$0.65$0.33$0.80 06/11$0.15–$1.08$0.33--
$280.00Jun 17$2.00$5.00$3.50$7.50 06/22$2.95–$7.25$3.50--
$110.00Jan 21$88.00$91.50$89.75$91.94 07/08$86.25–$105.25$89.75--
$290.00Jan 15$0.30$1.40$0.85$1.95 05/26$0.73–$2.25$0.85--
$290.00Jan 21$4.50$7.50$6.00$9.05 07/10$5.75–$10.75$6.00--
$95.00Sep 18$100.80$103.50$102.15$102.37 07/14$98.85–$118.70$102.15--
$300.00Sep 18$0.00$0.55$0.28$0.33 06/17$0.13–$0.50$0.28--
$310.00Jan 15$0.25$0.65$0.45$1.60 06/17$0.40–$1.48$0.45--
$320.00Dec 18$0.05$0.60$0.33$1.00 06/18$0.25–$1.33$0.33--
$320.00Jan 15$0.15$0.50$0.33$0.95 06/10$0.28–$1.48$0.33--
$320.00Jan 21$2.40$5.40$3.90$4.53 07/15$3.38–$6.45$3.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$4.60$5.60$5.10$4.93 07/17$3.60–$7.15$4.93--
$195.00Sep 18$6.40$7.90$7.15$7.00 07/17$5.45–$9.05$7.00--
$195.00Oct 16$9.30$11.50$10.40$8.60 07/13$7.75–$12.55$9.30--
$195.00Dec 18$12.50$15.10$13.80$13.50 07/17$10.60–$15.35$13.50--
$195.00Jan 15$13.80$16.20$15.00$15.05 07/15$11.75–$16.75$15.00--
$195.00Mar 19$16.50$19.00$17.75$14.09 06/23$13.85–$19.10$16.50--
$195.00Jun 17$19.10$21.30$20.20$20.25 07/17$15.95–$21.75$20.20--
$200.00Aug 21$6.80$8.20$7.50$6.90 07/17$4.80–$9.90$6.90119
$200.00Sep 18$8.60$10.50$9.55$8.50 07/17$6.95–$11.75$8.60--
$200.00Oct 16$11.70$14.00$12.85$12.06 07/16$9.50–$15.10$12.06--
$200.00Dec 18$14.80$17.60$16.20$12.07 06/22$12.40–$17.90$14.80--
$200.00Jan 15$17.10$18.70$17.90$17.10 07/13$13.70–$19.70$17.10--
$200.00Mar 19$19.40$21.60$20.50$15.90 06/22$15.75–$21.75$19.40--
$200.00Jun 17$21.10$24.20$22.65$21.40 07/16$18.00–$24.20$21.40--
$200.00Jan 21$27.50$29.70$28.60$26.18 07/10$24.35–$30.35$27.50--
$190.00Aug 21$2.70$3.70$3.20$3.10 07/16$2.55–$4.75$3.10--
$190.00Sep 18$4.50$5.80$5.15$4.20 07/17$4.00–$6.65$4.50--
$190.00Oct 16$7.10$9.20$8.15$8.90 07/14$6.30–$9.65$8.15--
$190.00Dec 18$11.00$12.80$11.90$11.99 07/15$8.95–$12.90$11.90--
$190.00Jan 15$11.50$14.00$12.75$11.25 07/10$10.20–$14.20$11.50--
$190.00Mar 19$14.60$17.00$15.80$15.00 06/11$11.95–$16.75$15.00--
$190.00Jan 21$22.70$25.90$24.30$27.65 06/04$19.75–$25.05$24.30--
$185.00Aug 21$1.65$2.30$1.98$1.80 07/17$1.67–$3.10$1.80--
$185.00Sep 18$3.30$4.20$3.75$4.71 07/14$3.15–$5.05$3.75--
$185.00Oct 16$5.30$7.40$6.35$6.70 07/15$5.15–$7.60$6.35--
$185.00Dec 18$7.60$10.90$9.25$13.57 06/05$7.50–$10.90$9.25--
$185.00Jan 15$9.80$11.90$10.85$8.80 06/17$8.80–$12.15$9.80--
$185.00Mar 19$11.70$13.90$12.80$10.72 06/29$10.35–$14.70$11.70--
$210.00Aug 21$13.40$16.50$14.95$14.10 07/15$8.70–$17.60$14.1017
$210.00Sep 18$15.30$16.70$16.00$13.10 06/29$10.70–$18.70$15.30--
$210.00Oct 16$18.00$20.20$19.10$21.20 07/15$13.10–$21.60$19.10--
$210.00Dec 18$20.70$23.30$22.00$17.24 06/26$16.65–$24.70$20.70--
$210.00Jan 15$22.60$24.40$23.50$23.92 07/14$17.85–$25.45$23.50--
$210.00Jan 21$33.00$35.00$34.00$30.83 07/10$29.25–$35.60$33.00--
$180.00Aug 21$0.95$1.40$1.17$1.20 07/17$1.02–$2.05$1.1737
$180.00Sep 18$2.35$2.95$2.65$2.90 07/17$2.15–$3.90$2.65135
$180.00Oct 16$4.70$5.80$5.25$5.20 07/15$4.05–$6.10$5.20--
$180.00Dec 18$6.50$9.10$7.80$8.20 07/15$6.65–$8.75$7.80--
$180.00Jan 15$8.60$10.10$9.35$9.10 07/08$7.50–$10.60$9.10--
$180.00Mar 19$9.90$12.70$11.30$9.18 06/25$9.15–$12.90$9.90--
$180.00Jun 17$13.00$15.00$14.00$14.30 07/14$11.00–$15.20$14.00--
$175.00Aug 21$0.55$1.20$0.88$0.95 07/17$0.73–$1.45$0.88--
$175.00Sep 18$1.15$2.10$1.63$2.02 07/17$1.40–$2.98$1.63--
$175.00Oct 16$2.90$4.50$3.70$7.90 06/04$2.95–$4.60$3.70--
$175.00Dec 18$5.00$7.60$6.30$9.25 06/05$5.30–$7.25$6.30--
$175.00Jan 15$7.10$8.70$7.90$6.10 06/18$6.30–$8.70$7.1081
$175.00Jun 17$11.10$13.10$12.10$12.00 07/17$9.60–$13.25$12.00--
$175.00Jan 21$16.30$18.80$17.55$15.50 06/17$14.45–$18.75$16.30--
$220.00Aug 21$21.70$25.20$23.45$22.00 07/17$14.00–$27.30$22.00--
$220.00Sep 18$22.60$26.10$24.35$16.68 06/25$15.55–$27.85$22.60--
$220.00Oct 16$25.60$27.10$26.35$26.50 07/15$18.40–$29.80$26.35--
$220.00Dec 18$27.10$30.00$28.55$28.55 07/15$21.65–$31.60$28.55--
$220.00Jan 15$29.20$31.00$30.10$27.68 07/02$22.80–$32.55$29.20--
$220.00Mar 19$30.00$33.40$31.70$32.57 07/13$25.30–$34.40$31.70--
$170.00Aug 21$0.20$0.95$0.57$0.60 07/17$0.43–$1.85$0.57--
$170.00Sep 18$0.70$1.85$1.27$2.10 06/24$1.13–$2.38$1.27--
$170.00Oct 16$2.40$3.50$2.95$3.20 07/08$2.45–$3.53$2.95--
$170.00Dec 18$4.10$6.30$5.20$8.00 06/08$4.03–$6.05$5.20--
$170.00Jan 15$5.90$7.10$6.50$5.00 06/25$5.05–$7.20$5.90--
$170.00Mar 19$7.70$9.30$8.50$7.11 06/29$6.60–$9.20$7.70--
$170.00Jun 17$9.20$12.10$10.65$10.50 07/14$8.45–$12.05$10.50--
$165.00Aug 21$0.15$0.35$0.25$0.48 07/07$0.25–$1.40$0.25508
$165.00Sep 18$0.45$1.65$1.05$1.20 07/01$0.95–$2.05$1.05--
$165.00Oct 16$1.50$2.65$2.08$2.67 07/08$2.00–$2.75$2.08--
$165.00Dec 18$2.85$5.10$3.97$3.70 06/22$3.20–$5.10$3.70--
$165.00Mar 19$5.40$8.40$6.90$7.50 06/10$5.40–$8.00$6.90--
$165.00Jun 17$8.00$10.00$9.00$7.95 07/01$7.55–$9.85$8.00--
$230.00Aug 21$31.60$35.60$33.60$22.50 06/26$20.85–$37.20$31.60--
$230.00Sep 18$31.90$34.70$33.30$27.05 06/11$22.45–$37.15$31.90--
$230.00Jan 15$36.90$38.40$37.65$36.19 07/06$28.85–$40.35$36.90--
$160.00Aug 21$0.10$0.45$0.28$0.25 07/15$0.18–$1.30$0.25--
$160.00Sep 18$0.00$1.35$0.68$0.87 07/01$0.68–$1.85$0.68--
$160.00Oct 16$0.95$2.15$1.55$1.55 07/10$1.55–$2.45$1.55--
$160.00Dec 18$2.45$4.50$3.48$3.00 06/24$2.88–$3.80$3.00--
$160.00Jan 15$2.60$4.90$3.75$8.00 06/05$3.43–$5.00$3.75--
$155.00Aug 21$0.00$0.35$0.18$0.20 07/08$0.13–$1.23$0.18--
$155.00Sep 18$0.00$0.90$0.45$0.53 07/14$0.45–$1.40$0.45--
$155.00Jan 15$2.40$4.30$3.35$3.05 06/25$2.97–$4.05$3.05--
$150.00Aug 21$0.10$0.55$0.33$0.14 07/17$0.10–$1.18$0.14--
$150.00Sep 18$0.00$0.80$0.40$0.40 07/14$0.33–$1.40$0.40--
$150.00Dec 18$1.60$2.25$1.93$2.00 07/16$1.68–$3.00$1.93--
$150.00Jan 15$2.40$3.30$2.85$3.90 05/26$2.45–$3.55$2.85--
$145.00Jan 15$1.55$3.10$2.33$2.43 06/16$1.68–$2.73$2.33--
$145.00Mar 19$2.30$4.70$3.50$3.35 07/06$2.47–$3.90$3.35--
$140.00Sep 18$0.00$0.45$0.23$1.10 06/02$0.20–$1.20$0.23--
$140.00Oct 16$0.00$0.95$0.48$0.59 07/08$0.45–$1.40$0.48--
$140.00Dec 18$0.65$2.20$1.43$2.55 06/05$0.88–$2.00$1.43--
$140.00Jan 15$0.35$2.40$1.38$2.18 07/06$1.23–$2.23$1.38--
$140.00Mar 19$1.20$3.50$2.35$2.40 06/17$2.15–$3.20$2.35--
$140.00Jan 21$6.20$9.60$7.90$7.80 07/08$6.60–$8.50$7.80--
$135.00Aug 21$0.00$2.15$1.08$0.20 07/09$0.20–$1.10$0.20--
$135.00Dec 18$0.60$1.80$1.20$2.10 06/05$0.88–$1.85$1.20--
$130.00Sep 18$0.00$0.25$0.13$0.25 06/25$0.13–$1.13$0.13--
$130.00Oct 16$0.00$0.90$0.45$0.41 07/01$0.25–$1.43$0.41--
$125.00Sep 18$0.00$0.60$0.30$0.56 06/08$0.13–$1.02$0.30--
$270.00Oct 16$72.10$75.00$73.55$73.00 07/13$58.40–$76.75$73.00--
$120.00Sep 18$0.00$0.55$0.28$0.09 06/25$0.13–$1.10$0.09--
$120.00Mar 19$0.40$3.20$1.80$2.02 06/01$0.70–$1.88$1.80--
$95.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--23
$95.00Dec 18$0.00$0.50$0.25--$0.25–$0.25—--23

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 445
Total Puts 46
Put/Call Ratio 0.10
Net Difference 399

Prior's Put/Call Breakdown

Total Calls 119
Total Puts 122
Put/Call Ratio 1.03
Net Difference -3

Prior 7-Day Put/Call Summary

Total Calls 2,763
Total Puts 2,453
Average Put/Call Ratio 0.99
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