Tour v366
YUM
YUM BRANDS INC
$147.37 -0.37%
$148.98 (+1.09%)🌙
as of 07/20 07:19 PM
(7/17 19:32) ◀
|
Monday, July 20, 2026 (7:19pm)
January 2026
|
▶ (7/21 19:17)
◀ 7/20 19:19 ▶

Option Volume

Detail
ℹ
Current (07/20) 2,237
Calls: 1,923 (86%)
Puts: 314 (14%)
Prior (07/17) 2,924
Calls: 1,191 (41%)
Puts: 1,733 (59%)
Current vs Prior -23.50%
Calls: +61.46% (Calls)
Puts: -81.88% (Puts)
Prior 7-Day Total 15,960
Calls: 4,850 (30%)
Puts: 11,110 (70%)
Prior 7-Day Average 2,280
Calls: 692 (30%)
Puts: 1,587 (70%)
Current vs Prior 7-Day Avg -1.89%
Calls: +177.55%
Puts: -80.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $670.4K
Calls: $560.9K (84%)
Puts: $109.4K (16%)
Prior (07/17) $973.7K
Calls: $340.5K (35%)
Puts: $633.3K (65%)
Current vs Prior -31.16%
Calls: +64.75%
Puts: -82.72%
Prior 7-Day Total $4.82M
Calls: $2.31M (48%)
Puts: $2.51M (52%)
Prior 7-Day Average $688.7K
Calls: $329.5K (48%)
Puts: $359.3K (52%)
Current vs Prior 7-Day Avg -2.67%
Calls: +70.24%
Puts: -69.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.16
Prior (07/17) 1.46
Current vs Prior -88.78%
Prior 7-Day Average 2.64
Current vs Prior 7-Day Avg -93.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 5,910
Calls: 3,267 (55%)
Puts: 2,643 (45%)
Prior (07/17) 8,396
Calls: 3,182 (38%)
Puts: 5,214 (62%)
Current vs Prior -29.61%
Prior 7-Day Total 39,492
Calls: 19,595 (50%)
Puts: 19,897 (50%)
Prior 7-Day Average 5,641
Calls: 2,799 (50%)
Puts: 2,842 (50%)
Current vs Prior 7-Day Avg +4.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.82% | 10.92%
Prior 9.36% | 11.39%
Current vs Prior -5.79% | -4.09%
Prior 7-Day Avg 5.25% | 9.46%
Current vs 7-Day Avg +67.92% | +15.46%
Prior 7-Day Eod 9.36% | 11.39%
Current vs 7-Day Eod -5.79% | -4.09%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 90.84% | 31.29%
Calls: 142.86% | 37.29%
Puts: 38.82% | 25.29%
Prior 90.84% | 31.29%
Calls: 142.86% | 37.29%
Puts: 38.82% | 25.29%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 45.48% | 22.35%
Calls: 62.91% | 23.70%
Puts: 28.05% | 21.00%
Current vs 7-Day Avg +99.74% | +40.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($560.9K) vs puts ($109.4K). Extreme bullish P/C ratio of 0.16 - heavy call buying (1,923 calls vs 314 puts). P/C ratio dropping 89% - sentiment shifting bullish. Declining open interest (down 30%) indicates positions being closed.

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 BULLISH
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 -- 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. 5 found (avg delta 0.71, highest 0.87)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 216.207.60$6.9020.3%70.59--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2116.8019.20$18.0013.3%10.87--
$160.00Aug 2112.8014.90$13.8515.2%70.8214
$155.00Aug 218.7011.00$9.8523.4%60.69--
$150.00Aug 215.207.00$6.1029.5%380.55154

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.2K, top 476)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 210.100.90$0.50160.0%4760.08174
$160.00Aug 210.501.75$1.13110.6%2280.17114
$165.00Aug 210.601.10$0.8558.8%1550.13572
$150.00Aug 214.204.90$4.5515.4%710.4523
$155.00Aug 212.303.10$2.7029.6%300.31115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 211.201.85$1.5342.5%380.1830
$150.00Aug 215.207.00$6.1029.5%380.55154
$140.00Aug 212.153.10$2.6336.1%360.28674
$145.00Aug 213.504.70$4.1029.3%210.41346
$130.00Aug 210.501.30$0.9088.9%120.11195

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. 11 found (best R:R 16.86, avg 7.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Aug 21$0.28$4.72$0.2816.86$160.28
$165.00$170.00Aug 21$0.35$4.65$0.3513.29$165.35
$155.00$160.00Aug 21$1.57$3.43$1.572.18$156.57
$150.00$155.00Aug 21$1.85$3.15$1.851.70$151.85
$145.00$150.00Aug 21$2.35$2.65$2.351.13$147.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.30$4.70$0.3015.67$129.70
$125.00$120.00Aug 21$0.32$4.68$0.3214.63$124.68
$135.00$130.00Aug 21$0.63$4.37$0.636.94$134.37
$140.00$135.00Aug 21$1.10$3.90$1.103.55$138.90
$145.00$140.00Aug 21$1.47$3.53$1.472.40$143.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 4.88, avg 1.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Aug 21$2.35$2.35$2.650.89$147.35
$150.00$155.00Aug 21$1.85$1.85$3.150.59$151.85
$155.00$160.00Aug 21$1.57$1.57$3.430.46$156.57
$165.00$170.00Aug 21$0.35$0.35$4.650.08$165.35
$160.00$165.00Aug 21$0.28$0.28$4.720.06$160.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$160.00Aug 21$4.15$4.15$0.854.88$160.85
$160.00$155.00Aug 21$4.00$4.00$1.004.00$156.00
$155.00$150.00Aug 21$3.75$3.75$1.253.00$151.25
$150.00$145.00Aug 21$2.00$2.00$3.000.67$148.00
$145.00$140.00Aug 21$1.47$1.47$3.530.42$143.53

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. 5 found (cheapest 7.23% of stock, avg 9.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$4.55$6.10$10.65$139.35$160.657.23%
$145.00Aug 21$6.90$4.10$11.00$134.00$156.007.46%
$155.00Aug 21$2.70$9.85$12.55$142.45$167.558.52%
$160.00Aug 21$1.13$13.85$14.98$145.02$174.9810.16%
$165.00Aug 21$0.85$18.00$18.85$146.15$183.8512.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.98% of stock, avg 2.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$125.00Aug 21$0.85$0.60$1.45$123.55$166.45
$180.00$125.00Aug 21$0.98$0.60$1.58$123.42$181.58
$160.00$125.00Aug 21$1.13$0.60$1.73$123.27$161.73
$165.00$130.00Aug 21$0.85$0.90$1.75$128.25$166.75
$180.00$130.00Aug 21$0.98$0.90$1.88$128.12$181.88
$160.00$130.00Aug 21$1.13$0.90$2.03$127.97$162.03
$165.00$135.00Aug 21$0.85$1.53$2.38$132.62$167.38
$180.00$135.00Aug 21$0.98$1.53$2.51$132.49$182.51
$160.00$135.00Aug 21$1.13$1.53$2.66$132.34$162.66
$155.00$125.00Aug 21$2.70$0.60$3.30$121.70$158.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 6.69, avg credit $2.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.35$0.656.69$155.65$169.35
150/155165/170Aug 21$4.10$0.904.56$150.90$169.10
150/155160/165Aug 21$4.03$0.974.15$150.97$164.03
145/150155/160Aug 21$3.57$1.432.50$146.43$158.57
135/140145/150Aug 21$3.45$1.552.23$136.55$148.45
140/145150/155Aug 21$3.32$1.681.98$141.68$153.32
140/145155/160Aug 21$3.04$1.961.55$141.96$158.04
130/135145/150Aug 21$2.98$2.021.48$132.02$147.98
135/140150/155Aug 21$2.95$2.051.44$137.05$152.95
120/125145/150Aug 21$2.67$2.331.15$122.33$147.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.28$4.7216.86
$165.00$170.00$175.00Aug 21$0.28$4.7216.86
$145.00$150.00$155.00Aug 21$0.50$4.509.00
$170.00$175.00$180.00Aug 21$0.62$4.387.06
$155.00$160.00$165.00Aug 21$1.29$3.712.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$150.00$155.00$160.00Aug 21$0.25$4.7519.00
$125.00$130.00$135.00Aug 21$0.33$4.6714.15
$135.00$140.00$145.00Aug 21$0.37$4.6312.51
$115.00$120.00$125.00Aug 21$0.42$4.5810.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.15, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Aug 21-$0.15$4.85
$170.00$175.001:2Aug 21-$0.36$4.64
$160.00$165.001:2Aug 21-$0.57$4.43
$150.00$155.001:2Aug 21-$0.85$4.15
$180.00$185.001:2Aug 21-$1.18$3.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Aug 21-$0.27$4.73
$130.00$125.001:2Aug 21-$0.30$4.70
$140.00$135.001:2Aug 21-$0.43$4.57
$120.00$115.001:2Aug 21-$0.48$4.52
$145.00$140.001:2Aug 21-$1.16$3.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.85%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$4.200.451.8%2.85%4.63%7123
$155.00Aug 21$2.300.315.2%1.56%6.74%30115
$165.00Aug 21$0.600.1312.0%0.41%12.37%155572
$160.00Aug 21$0.500.178.6%0.34%8.91%228114
$170.00Aug 21$0.100.0815.4%0.07%15.42%476174

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 188 contracts (avg 934 vol/day, 187 traded recently)

YUM averages only 934 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 01-15 call last traded $14.00 on 07/17 (now $12.10/$13.30) — try a limit near $12.70. Also watch the $145.00 10-16 call last traded $24.00 on 07/07 (now $8.70/$10.00) — try a limit near $9.35; the $135.00 01-21 call last traded $33.28 on 07/17 (now $25.00/$29.00) — try a limit near $27.00. Most tradeable put: the $160.00 08-21 put last traded $8.30 on 07/17 (now $12.80/$14.90) — try a limit near $12.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$6.20$7.60$6.90$7.80 07/17$6.90–$23.85$6.90--
$145.00Sep 18$7.30$8.90$8.10$13.80 07/17$8.10–$24.25$8.10--
$145.00Oct 16$8.70$10.00$9.35$24.00 07/07$9.35–$24.95$9.356
$145.00Dec 18$10.20$12.60$11.40$17.90 07/15$11.40–$26.40$11.40--
$145.00Jan 15$12.10$13.30$12.70$14.00 07/17$12.70–$26.90$12.7012
$145.00Mar 19$12.90$16.00$14.45$15.75 07/17$14.45–$28.75$14.45--
$145.00Jun 17$14.90$19.20$17.05$21.70 07/15$17.05–$31.25$17.05--
$145.00Jan 21$19.00$23.30$21.15$25.80 06/18$21.15–$35.75$21.15--
$150.00Aug 21$4.20$4.90$4.55$5.17 07/17$4.55–$19.25$4.5523
$150.00Sep 18$4.40$6.40$5.40$6.40 07/17$5.40–$19.60$5.4023
$150.00Oct 16$6.50$7.60$7.05$8.94 07/17$7.05–$20.80$7.0523
$150.00Dec 18$8.20$10.10$9.15$13.12 07/15$9.15–$22.35$9.15--
$150.00Jan 15$8.50$10.80$9.65$15.10 07/15$9.65–$22.90$9.65--
$150.00Mar 19$10.30$13.00$11.65$16.30 07/15$11.65–$25.00$11.652
$150.00Jun 17$12.10$16.60$14.35$18.50 07/15$14.10–$27.55$14.35--
$150.00Jan 21$17.10$21.50$19.30$20.15 07/17$19.25–$32.25$19.3072
$140.00Aug 21$9.70$12.00$10.85$12.18 07/17$10.85–$28.50$10.85--
$140.00Sep 18$10.00$12.90$11.45$14.73 06/05$11.45–$28.85$11.453
$140.00Dec 18$13.40$16.30$14.85$21.30 07/15$14.85–$30.70$14.85--
$140.00Jan 15$14.60$17.50$16.05$21.05 07/15$16.05–$31.10$16.05--
$140.00Mar 19$15.80$19.20$17.50$22.70 07/15$17.50–$32.70$17.50--
$140.00Jun 17$17.90$22.10$20.00$24.85 07/15$20.00–$34.75$20.00--
$140.00Jan 21$22.50$26.50$24.50$29.00 06/18$24.50–$39.00$24.50--
$155.00Aug 21$2.30$3.10$2.70$3.33 07/17$2.70–$15.00$2.70115
$155.00Sep 18$2.75$4.40$3.58$6.80 07/17$3.58–$15.65$3.58151
$155.00Oct 16$4.80$5.70$5.25$6.64 07/17$5.25–$16.80$5.2561
$155.00Dec 18$6.30$7.80$7.05$10.50 07/15$7.05–$18.40$7.0513
$155.00Jan 15$6.70$8.50$7.60$8.40 07/17$7.60–$19.35$7.60--
$155.00Mar 19$7.90$11.40$9.65$13.58 05/26$9.65–$21.65$9.65--
$155.00Jun 17$11.00$14.10$12.55$18.16 07/14$12.55–$23.90$12.55--
$155.00Jan 21$14.50$19.00$16.75$24.09 06/16$16.75–$29.45$16.75--
$135.00Aug 21$13.40$16.00$14.70$16.07 07/17$14.70–$33.30$14.70--
$135.00Oct 16$15.00$17.80$16.40$24.00 06/17$16.40–$33.95$16.40--
$135.00Dec 18$16.80$19.80$18.30$25.30 07/15$18.30–$35.20$18.30--
$135.00Jan 15$17.30$21.10$19.20$24.56 07/15$19.20–$35.40$19.20--
$135.00Jun 17$21.10$25.30$23.20$28.16 07/15$23.20–$38.50$23.20--
$135.00Jan 21$25.00$29.00$27.00$33.28 07/17$27.00–$42.50$27.002
$160.00Aug 21$0.50$1.75$1.13$1.89 07/17$1.13–$10.60$1.13114
$160.00Sep 18$1.10$2.95$2.03$2.95 07/17$2.03–$11.80$2.03116
$160.00Oct 16$3.20$3.80$3.50$4.70 07/16$3.50–$13.20$3.5035
$160.00Dec 18$4.30$6.20$5.25$7.97 07/15$5.25–$15.05$5.25--
$160.00Jan 15$4.80$6.70$5.75$14.98 07/13$5.75–$16.15$5.75--
$160.00Jun 17$7.80$12.00$9.90$18.70 07/02$9.80–$21.30$9.90--
$160.00Jan 21$12.50$16.50$14.50$24.60 07/10$14.50–$26.90$14.50--
$130.00Sep 18$18.30$20.70$19.50$24.20 07/16$19.50–$38.35$19.50--
$130.00Dec 18$20.50$23.60$22.05$29.50 07/15$22.05–$39.75$22.05--
$130.00Jan 15$21.40$24.80$23.10$29.92 07/17$23.10–$39.95$23.10--
$130.00Jun 17$24.50$28.30$26.40$31.75 07/15$26.40–$42.55$26.40--
$130.00Jan 21$28.50$32.00$30.25$35.80 07/15$30.25–$46.10$30.25--
$165.00Aug 21$0.60$1.10$0.85$1.07 07/17$0.85–$7.55$0.85572
$165.00Sep 18$0.00$2.20$1.10$2.00 07/17$1.10–$8.75$1.10--
$165.00Oct 16$1.60$2.70$2.15$3.10 07/16$2.15–$9.85$2.15123
$165.00Dec 18$2.50$4.70$3.60$4.00 07/17$3.60–$12.15$3.60--
$165.00Jan 15$3.00$5.30$4.15$11.20 07/09$4.15–$13.10$4.1570
$165.00Mar 19$4.30$7.60$5.95$6.80 07/17$5.95–$16.05$5.95--
$165.00Jun 17$7.00$10.40$8.70$15.95 07/02$8.15–$18.25$8.70--
$165.00Jan 21$10.30$14.40$12.35$22.60 07/08$12.35–$23.50$12.35--
$125.00Dec 18$24.60$28.00$26.30$33.70 07/15$26.30–$44.25$26.30--
$125.00Jan 15$25.10$28.70$26.90$32.00 07/15$26.90–$44.55$26.90--
$125.00Jun 17$28.10$32.30$30.20$35.00 07/15$30.20–$47.00$30.20--
$125.00Jan 21$31.50$35.50$33.50$39.10 07/15$33.50–$49.95$33.50--
$170.00Aug 21$0.10$0.90$0.50$0.46 07/17$0.38–$4.90$0.46174
$170.00Sep 18$0.20$1.45$0.83$0.95 07/17$0.80–$6.30$0.831.1K
$170.00Oct 16$1.00$1.80$1.40$5.20 07/13$1.40–$7.15$1.40--
$170.00Dec 18$2.50$3.70$3.10$5.10 07/15$2.78–$9.40$3.10--
$170.00Jan 15$2.75$4.10$3.43$4.00 06/22$3.40–$10.35$3.43--
$170.00Mar 19$3.50$5.50$4.50$9.00 07/01$4.50–$13.35$4.505
$120.00Dec 18$28.90$32.30$30.60$37.56 07/17$30.60–$49.10$30.60--
$120.00Jan 15$29.20$32.80$31.00$36.70 07/15$31.00–$49.40$31.00--
$120.00Jun 17$31.80$36.00$33.90$39.00 07/15$33.90–$51.00$33.90--
$120.00Jan 21$34.50$39.50$37.00$42.70 07/15$37.00–$54.00$37.00--
$175.00Aug 21$0.00$0.85$0.43$0.47 07/17$0.43–$3.05$0.43--
$175.00Sep 18$0.35$0.80$0.57$0.70 07/16$0.40–$4.35$0.57--
$175.00Oct 16$0.10$1.85$0.98$1.43 07/16$0.98–$6.25$0.98195
$175.00Dec 18$0.65$3.50$2.08$4.40 07/14$2.08–$7.35$2.08--
$175.00Jan 15$1.70$3.20$2.45$2.75 06/22$2.28–$8.00$2.45--
$175.00Jun 17$3.20$7.20$5.20$8.10 06/26$5.20–$12.85$5.20--
$175.00Jan 21$7.00$11.20$9.10$15.73 07/13$9.10–$19.00$9.10--
$115.00Dec 18$33.30$36.20$34.75$42.86 07/15$34.75–$54.00$34.75--
$115.00Jan 15$33.30$37.10$35.20$40.90 07/15$35.20–$54.00$35.20--
$115.00Mar 19$34.00$38.10$36.05$46.35 06/16$36.05–$54.60$36.05--
$115.00Jun 17$35.70$38.70$37.20$43.25 07/15$37.20–$55.65$37.20--
$115.00Jan 21$38.50$43.00$40.75$46.35 07/15$40.75–$58.00$40.75--
$180.00Aug 21$0.00$1.95$0.98$0.66 07/17$0.22–$1.70$0.66--
$180.00Sep 18$0.20$0.95$0.57$0.50 07/15$0.35–$2.50$0.50--
$180.00Oct 16$0.00$2.80$1.40$2.35 07/13$0.75–$3.70$1.40--
$180.00Dec 18$0.35$3.10$1.73$1.80 07/16$1.60–$5.25$1.73--
$180.00Jan 15$0.70$3.20$1.95$3.30 06/17$1.95–$5.90$1.95--
$180.00Mar 19$1.00$4.30$2.65$6.40 07/02$2.65–$9.10$2.65--
$180.00Jun 17$2.70$6.00$4.35$11.48 07/07$4.35–$10.70$4.35--
$180.00Jan 21$5.50$10.00$7.75$10.31 06/05$7.75–$16.40$7.75--
$110.00Dec 18$37.30$41.20$39.25$47.40 07/15$39.25–$58.80$39.25--
$110.00Jan 21$42.00$47.00$44.50$50.35 07/15$44.50–$62.00$44.50--
$185.00Aug 21$0.00$2.15$1.08$0.46 07/17$0.35–$1.30$0.4632
$185.00Sep 18$0.00$0.40$0.20$1.06 07/02$0.18–$2.20$0.20111
$185.00Oct 16$0.00$1.80$0.90$1.05 07/14$0.35–$2.28$0.90--
$185.00Dec 18$0.30$2.60$1.45$2.00 07/14$1.15–$3.75$1.45--
$185.00Jan 15$0.65$2.80$1.73$3.30 07/06$1.53–$4.40$1.73--
$105.00Jan 21$46.00$50.50$48.25--$48.25–$48.25—$46.007
$190.00Jan 15$0.15$2.45$1.30$1.34 06/29$1.30–$3.10$1.30--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$3.50$4.70$4.10$4.50 07/17$0.55–$4.10$4.10346
$145.00Sep 18$4.00$6.00$5.00$3.23 07/17$1.00–$5.00$4.00501
$145.00Oct 16$6.40$7.70$7.05$2.60 07/14$0.95–$7.05$6.4028
$145.00Jan 15$7.20$9.70$8.45$5.70 07/09$2.80–$8.45$7.20--
$150.00Aug 21$5.20$7.00$6.10$6.60 07/17$1.10–$6.30$6.10154
$150.00Sep 18$7.30$8.70$8.00$7.40 07/17$1.63–$8.00$7.4034
$150.00Oct 16$8.90$10.40$9.65$7.10 07/16$2.08–$9.65$8.90--
$150.00Dec 18$9.00$11.70$10.35$7.43 07/14$3.05–$10.45$9.00123
$150.00Jan 15$10.50$12.00$11.25$4.00 07/09$3.38–$11.25$10.50--
$150.00Jan 21$15.00$19.30$17.15$13.68 06/26$9.85–$17.15$15.00--
$140.00Aug 21$2.15$3.10$2.63$2.66 07/17$0.43–$3.15$2.63674
$140.00Sep 18$3.20$4.10$3.65$3.50 07/17$0.60–$3.65$3.50258
$140.00Oct 16$4.40$6.00$5.20$4.20 07/17$0.68–$5.20$4.4029
$140.00Dec 18$5.20$7.10$6.15$5.00 07/15$1.43–$6.15$5.20--
$140.00Jan 15$5.90$7.80$6.85$5.30 07/15$1.83–$6.85$5.90--
$140.00Mar 19$6.60$10.10$8.35$5.87 07/15$3.00–$8.35$6.60--
$140.00Jun 17$8.70$11.20$9.95$8.25 07/17$4.65–$9.95$8.70--
$140.00Jan 21$10.50$14.10$12.30$11.03 07/17$7.30–$12.35$11.03--
$155.00Aug 21$8.70$11.00$9.85$9.00 07/17$1.70–$9.85$9.00--
$155.00Sep 18$9.60$12.00$10.80$8.70 07/16$2.33–$10.80$9.60--
$155.00Oct 16$10.90$12.90$11.90$9.50 07/17$3.10–$11.90$10.9061
$155.00Dec 18$11.90$14.50$13.20$5.16 07/08$4.25–$13.20$11.90--
$155.00Jan 15$13.40$14.80$14.10$6.90 07/10$4.95–$14.10$13.40--
$135.00Aug 21$1.20$1.85$1.53$1.59 07/17$0.38–$1.67$1.5330
$135.00Sep 18$1.40$4.20$2.80$1.65 07/17$0.35–$2.80$1.65--
$135.00Oct 16$2.60$5.00$3.80$1.20 07/14$0.55–$3.80$2.60--
$135.00Dec 18$3.80$5.50$4.65$3.39 07/15$1.25–$4.65$3.80--
$135.00Jan 15$4.40$6.10$5.25$1.68 07/08$1.18–$5.25$4.40--
$135.00Mar 19$4.90$8.40$6.65$6.82 05/29$2.00–$6.65$6.65--
$135.00Jun 17$6.30$10.70$8.50$3.00 07/07$3.45–$8.50$6.30--
$135.00Jan 21$8.50$13.10$10.80$8.80 07/14$5.50–$10.80$8.8010
$160.00Aug 21$12.80$14.90$13.85$8.30 07/17$2.70–$13.85$12.8014
$160.00Sep 18$13.60$15.90$14.75$10.35 07/15$3.75–$14.75$13.60--
$160.00Oct 16$14.10$16.80$15.45$11.30 07/17$5.15–$15.45$14.10--
$160.00Dec 18$15.30$18.10$16.70$12.00 07/14$6.05–$16.70$15.30--
$160.00Mar 19$16.50$20.20$18.35$14.70 07/15$9.05–$18.35$16.50--
$160.00Jan 21$20.50$24.50$22.50$22.50 06/04$13.55–$22.50$22.50--
$130.00Aug 21$0.50$1.30$0.90$1.05 07/17$0.38–$1.00$0.90195
$130.00Sep 18$1.15$1.70$1.42$1.05 07/16$0.30–$1.85$1.1529
$130.00Oct 16$1.00$2.40$1.70$0.81 07/09$0.38–$2.10$1.005
$130.00Dec 18$2.30$3.90$3.10$3.03 07/16$0.88–$3.38$3.03--
$130.00Jan 15$3.30$4.80$4.05$3.00 07/17$1.18–$4.05$3.30--
$130.00Mar 19$3.50$6.90$5.20$4.70 07/16$1.48–$5.20$4.70--
$130.00Jun 17$4.90$9.20$7.05$5.30 06/22$2.58–$7.05$5.30--
$130.00Jan 21$7.00$11.50$9.25$6.28 07/09$4.80–$9.25$7.00147
$165.00Aug 21$16.80$19.20$18.00$11.25 07/17$4.30–$18.00$16.80--
$165.00Sep 18$17.70$20.10$18.90$8.44 07/13$5.70–$18.90$17.70--
$165.00Oct 16$17.80$20.90$19.35$7.80 07/10$7.05–$19.35$17.80--
$165.00Jan 15$19.00$22.50$20.75$15.27 06/17$8.45–$20.75$19.00--
$165.00Jun 17$20.90$25.00$22.95$15.00 07/09$12.20–$22.95$20.90--
$165.00Jan 21$23.00$27.50$25.25$16.84 07/06$15.35–$25.25$23.00--
$125.00Sep 18$0.45$1.15$0.80$0.75 06/22$0.28–$1.50$0.75--
$125.00Oct 16$0.85$1.75$1.30$0.90 06/24$0.30–$1.83$0.90--
$125.00Dec 18$1.20$3.80$2.50$1.82 07/15$0.78–$3.13$1.82--
$125.00Mar 19$2.25$5.60$3.93$3.50 07/17$1.05–$3.93$3.50--
$170.00Aug 21$21.50$24.00$22.75$9.06 07/10$6.85–$22.75$21.50--
$170.00Sep 18$21.90$24.60$23.25$6.92 07/07$8.15–$23.25$21.90--
$170.00Oct 16$22.20$25.60$23.90$8.60 07/07$9.30–$23.90$22.20--
$170.00Jan 21$26.50$31.00$28.75$26.53 06/25$17.55–$28.75$26.53--
$120.00Aug 21$0.00$0.55$0.28$0.25 07/15$0.25–$1.30$0.25--
$120.00Sep 18$0.15$0.65$0.40$0.60 07/17$0.28–$1.45$0.40--
$120.00Oct 16$0.15$1.10$0.63$0.60 06/24$0.23–$1.15$0.60--
$120.00Dec 18$1.30$2.00$1.65$1.60 07/16$0.57–$1.68$1.60--
$120.00Mar 19$1.60$4.60$3.10$2.00 06/17$0.90–$3.10$2.00--
$120.00Jun 17$2.65$6.40$4.53$3.00 06/17$1.65–$4.53$3.00--
$120.00Jan 21$4.00$8.40$6.20$5.00 07/15$3.13–$6.20$5.00--
$175.00Mar 19$27.70$31.00$29.35$25.80 06/10$15.65–$29.35$27.70--
$115.00Aug 21$0.05$0.70$0.38$0.24 07/10$0.20–$1.20$0.245
$115.00Sep 18$0.00$0.50$0.25$0.46 07/17$0.25–$0.98$0.25--
$115.00Oct 16$0.00$0.90$0.45$0.55 07/16$0.15–$0.85$0.45--
$115.00Dec 18$0.45$1.70$1.08$1.30 07/15$0.50–$2.10$1.08--
$115.00Jan 15$0.70$3.80$2.25$1.15 06/16$0.60–$2.25$1.15--
$115.00Mar 19$0.35$4.00$2.17$2.00 07/17$0.78–$2.17$2.00--
$115.00Jun 17$1.70$5.30$3.50$2.22 06/29$1.55–$3.50$2.22--
$180.00Oct 16$31.30$34.40$32.85$26.06 07/15$15.05–$32.85$31.30--
$180.00Mar 19$32.00$35.60$33.80$30.70 07/16$18.55–$33.80$32.00--
$110.00Dec 18$0.05$1.20$0.63$1.03 07/16$0.33–$1.60$0.63--
$110.00Jan 15$0.00$3.30$1.65$1.80 05/22$0.48–$1.65$1.65--
$110.00Mar 19$1.10$2.00$1.55$1.00 06/30$0.63–$2.08$1.10--
$110.00Jun 17$0.90$4.20$2.55$2.10 07/15$1.48–$2.55$2.10--
$185.00Jan 15$36.20$39.90$38.05$25.00 07/13$20.20–$38.05$36.20--
$105.00Dec 18$0.05$1.10$0.58$0.73 07/16$0.28–$1.58$0.58--
$190.00Mar 19$41.00$45.00$43.00$36.32 06/15$25.40–$43.00$41.00--
$100.00Aug 21$0.00$0.20$0.10$0.07 07/17$0.10–$1.08$0.07--
$100.00Dec 18$0.00$0.70$0.35$0.60 05/22$0.25–$1.38$0.35--
$100.00Jan 15$0.00$2.65$1.33$0.50 07/14$0.38–$1.33$0.50--
$90.00Dec 18$0.00$0.45$0.23$0.26 07/15$0.20–$1.25$0.23--
$70.00Sep 18$0.00$2.15$1.08$0.07 07/16$0.18–$1.08$0.07--

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 1,923
Total Puts 314
Put/Call Ratio 0.16
Net Difference 1,609

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,850
Total Puts 11,110
Average Put/Call Ratio 2.64
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