Tour v381
YUM
YUM BRANDS INC
$147.17 -0.14%
$147.35 (+0.12%)🌙
as of 07/21 07:17 PM
(7/20 19:19) ◀
|
Tuesday, July 21, 2026 (7:17pm)
January 2026
|
▶ (7/22 21:29)
◀ 7/21 19:17 ▶

Option Volume

Detail
ℹ
Current (07/21) 1,661
Calls: 546 (33%)
Puts: 1,115 (67%)
Prior (07/20) 2,237
Calls: 1,923 (86%)
Puts: 314 (14%)
Current vs Prior -25.75%
Calls: -71.61% (Calls)
Puts: +255.10% (Puts)
Prior 7-Day Total 14,159
Calls: 6,247 (44%)
Puts: 7,912 (56%)
Prior 7-Day Average 2,022
Calls: 892 (44%)
Puts: 1,130 (56%)
Current vs Prior 7-Day Avg -17.88%
Calls: -38.82%
Puts: -1.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $743.3K
Calls: $225.5K (30%)
Puts: $517.8K (70%)
Prior (07/20) $670.4K
Calls: $560.9K (84%)
Puts: $109.4K (16%)
Current vs Prior +10.88%
Calls: -59.81%
Puts: +373.20%
Prior 7-Day Total $4.74M
Calls: $2.78M (59%)
Puts: $1.96M (41%)
Prior 7-Day Average $676.9K
Calls: $396.6K (59%)
Puts: $280.4K (41%)
Current vs Prior 7-Day Avg +9.80%
Calls: -43.15%
Puts: +84.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 2.04
Prior (07/20) 0.16
Current vs Prior +1150.64%
Prior 7-Day Average 1.95
Current vs Prior 7-Day Avg +4.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 8,773
Calls: 6,003 (68%)
Puts: 2,770 (32%)
Prior (07/20) 5,910
Calls: 3,267 (55%)
Puts: 2,643 (45%)
Current vs Prior +48.44%
Prior 7-Day Total 41,854
Calls: 20,770 (50%)
Puts: 21,084 (50%)
Prior 7-Day Average 5,979
Calls: 2,967 (50%)
Puts: 3,012 (50%)
Current vs Prior 7-Day Avg +46.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.68% | 11.48%
Prior 8.82% | 10.92%
Current vs Prior +9.76% | +5.11%
Prior 7-Day Avg 5.79% | 9.78%
Current vs 7-Day Avg +67.17% | +17.44%
Prior 7-Day Eod 8.82% | 10.92%
Current vs 7-Day Eod +9.76% | +5.11%
Sentiment BEARISH

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 53.04% | 23.84%
Calls: 76.23% | 25.96%
Puts: 29.85% | 21.72%
Current vs 7-Day Avg +71.27% | +31.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($517.8K). Extreme bearish P/C ratio of 2.04 - heavy put buying. P/C ratio rising 1151% - increased hedging/bearish positioning. Call-heavy open interest (6,003 calls vs 2,770 puts) suggests bullish 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 BULLISH
Prior BULLISH
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 0.67, highest 0.81)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 219.4011.60$10.5021.0%100.736
$145.00Aug 216.408.30$7.3525.9%190.60--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2112.4015.40$13.9021.6%200.8110
$155.00Aug 219.2010.70$9.9515.1%30.68--
$150.00Aug 216.307.50$6.9017.4%130.56164

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 409, top 108)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 213.604.90$4.2530.6%1080.4564
$160.00Aug 211.351.75$1.5525.8%660.21311
$155.00Aug 212.603.30$2.9523.7%550.33133
$145.00Aug 216.408.30$7.3525.9%190.60--
$140.00Aug 219.4011.60$10.5021.0%100.736
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 213.704.60$4.1521.7%770.41348
$160.00Aug 2112.4015.40$13.9021.6%200.8110
$140.00Aug 212.352.75$2.5515.7%180.28697
$150.00Aug 216.307.50$6.9017.4%130.56164
$135.00Aug 211.001.60$1.3046.2%70.17--

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. 12 found (best R:R 19.00, avg 5.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Aug 21$0.25$4.75$0.2519.00$165.25
$170.00$175.00Aug 21$0.28$4.72$0.2816.86$170.28
$160.00$165.00Aug 21$0.87$4.13$0.874.75$160.87
$150.00$155.00Aug 21$1.30$3.70$1.302.85$151.30
$155.00$160.00Aug 21$1.40$3.60$1.402.57$156.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Aug 21$0.70$4.30$0.706.14$134.30
$140.00$135.00Aug 21$1.25$3.75$1.253.00$138.75
$145.00$140.00Aug 21$1.60$3.40$1.602.12$143.40
$150.00$145.00Aug 21$2.75$2.25$2.750.82$147.25
$155.00$150.00Aug 21$3.05$1.95$3.050.64$151.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 3.76, avg 0.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Aug 21$3.15$3.15$1.851.70$143.15
$145.00$150.00Aug 21$3.10$3.10$1.901.63$148.10
$155.00$160.00Aug 21$1.40$1.40$3.600.39$156.40
$150.00$155.00Aug 21$1.30$1.30$3.700.35$151.30
$160.00$165.00Aug 21$0.87$0.87$4.130.21$160.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Aug 21$3.95$3.95$1.053.76$156.05
$155.00$150.00Aug 21$3.05$3.05$1.951.56$151.95
$150.00$145.00Aug 21$2.75$2.75$2.251.22$147.25
$145.00$140.00Aug 21$1.60$1.60$3.400.47$143.40
$140.00$135.00Aug 21$1.25$1.25$3.750.33$138.75

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 7.58% of stock, avg 8.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$4.25$6.90$11.15$138.85$161.157.58%
$145.00Aug 21$7.35$4.15$11.50$133.50$156.507.81%
$155.00Aug 21$2.95$9.95$12.90$142.10$167.908.77%
$140.00Aug 21$10.50$2.55$13.05$126.95$153.058.87%
$160.00Aug 21$1.55$13.90$15.45$144.55$175.4510.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.70% of stock, avg 2.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$130.00Aug 21$0.43$0.60$1.03$128.97$171.03
$165.00$130.00Aug 21$0.68$0.60$1.28$128.72$166.28
$170.00$135.00Aug 21$0.43$1.30$1.73$133.27$171.73
$165.00$135.00Aug 21$0.68$1.30$1.98$133.02$166.98
$160.00$130.00Aug 21$1.55$0.60$2.15$127.85$162.15
$160.00$135.00Aug 21$1.55$1.30$2.85$132.15$162.85
$170.00$140.00Aug 21$0.43$2.55$2.98$137.02$172.98
$165.00$140.00Aug 21$0.68$2.55$3.23$136.77$168.23
$155.00$130.00Aug 21$2.95$0.60$3.55$126.45$158.55
$160.00$140.00Aug 21$1.55$2.55$4.10$135.90$164.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 6.69, avg credit $2.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$4.35$0.656.69$135.65$149.35
155/160170/175Aug 21$4.23$0.775.49$155.77$174.23
155/160165/170Aug 21$4.20$0.805.25$155.80$169.20
145/150155/160Aug 21$4.15$0.854.88$145.85$159.15
150/155160/165Aug 21$3.92$1.083.63$151.08$163.92
130/135140/145Aug 21$3.85$1.153.35$131.15$143.85
130/135145/150Aug 21$3.80$1.203.17$131.20$148.80
145/150160/165Aug 21$3.62$1.382.62$146.38$163.62
150/155170/175Aug 21$3.33$1.671.99$151.67$173.33
150/155165/170Aug 21$3.30$1.701.94$151.70$168.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.05$4.9599.00
$170.00$175.00$180.00Aug 21$0.51$4.498.80
$155.00$160.00$165.00Aug 21$0.53$4.478.43
$160.00$165.00$170.00Aug 21$0.62$4.387.06
$145.00$150.00$155.00Aug 21$1.80$3.201.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.30$4.7015.67
$135.00$140.00$145.00Aug 21$0.35$4.6513.29
$130.00$135.00$140.00Aug 21$0.55$4.458.09
$150.00$155.00$160.00Aug 21$0.90$4.104.56
$140.00$145.00$150.00Aug 21$1.15$3.853.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.05, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Aug 21-$0.15$4.85
$165.00$170.001:2Aug 21-$0.18$4.82
$175.00$180.001:2Aug 21-$0.61$4.39
$145.00$150.001:2Aug 21-$1.15$3.85
$150.00$155.001:2Aug 21-$1.65$3.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Aug 21-$0.05$4.95
$145.00$140.001:2Aug 21-$0.95$4.05
$150.00$145.001:2Aug 21-$1.40$3.60
$155.00$150.001:2Aug 21-$3.85$1.15
$135.00$130.001:2Aug 21$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.45%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$3.600.451.9%2.45%4.37%10864
$155.00Aug 21$2.600.335.3%1.77%7.09%55133
$160.00Aug 21$1.350.218.7%0.92%9.64%66311
$170.00Aug 21$0.350.0715.5%0.24%15.75%5554
$165.00Aug 21$0.250.1112.1%0.17%12.29%2584

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 $115.00 06-17 call last traded $43.25 on 07/15 (now $36.00/$38.60) — try a limit near $37.30. Also watch the $120.00 01-21 call last traded $42.70 on 07/15 (now $35.50/$39.00) — try a limit near $37.25; the $130.00 12-18 call last traded $29.50 on 07/15 (now $20.20/$23.80) — try a limit near $22.00. Most tradeable put: the $140.00 08-21 put last traded $2.66 on 07/17 (now $2.35/$2.75) — try a limit near $2.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$6.40$8.30$7.35$7.80 07/17$6.90–$23.85$7.35--
$145.00Sep 18$7.50$9.30$8.40$13.80 07/17$8.10–$24.25$8.40--
$145.00Oct 16$8.40$11.20$9.80$24.00 07/07$9.35–$24.95$9.80--
$145.00Dec 18$10.20$13.40$11.80$17.90 07/15$11.40–$26.40$11.80--
$145.00Jan 15$11.10$14.50$12.80$14.00 07/17$12.70–$26.90$12.80--
$145.00Mar 19$13.00$15.90$14.45$15.75 07/17$14.45–$28.75$14.45--
$145.00Jun 17$14.80$19.00$16.90$21.70 07/15$16.90–$31.25$16.902
$145.00Jan 21$21.40$24.00$22.70$25.80 06/18$21.15–$35.75$22.70--
$150.00Aug 21$3.60$4.90$4.25$5.17 07/17$4.25–$19.25$4.2564
$150.00Sep 18$4.90$6.70$5.80$6.40 07/17$5.40–$19.60$5.80--
$150.00Oct 16$6.00$8.90$7.45$8.94 07/17$7.05–$20.80$7.4543
$150.00Dec 18$7.60$10.50$9.05$13.12 07/15$9.05–$22.35$9.05--
$150.00Jan 15$8.40$12.00$10.20$15.10 07/15$9.65–$22.90$10.2082
$150.00Mar 19$10.00$13.30$11.65$16.30 07/15$11.65–$25.00$11.65--
$150.00Jun 17$12.90$15.80$14.35$18.50 07/15$14.10–$27.55$14.35--
$150.00Jan 21$18.90$21.00$19.95$20.15 07/17$19.25–$32.25$19.95--
$140.00Aug 21$9.40$11.60$10.50$12.18 07/17$10.50–$28.50$10.506
$140.00Sep 18$10.10$12.60$11.35$14.73 06/05$11.35–$28.85$11.35--
$140.00Dec 18$13.40$16.30$14.85$21.30 07/15$14.85–$30.70$14.85--
$140.00Jan 15$13.80$17.30$15.55$21.05 07/15$15.55–$31.10$15.55--
$140.00Mar 19$15.60$18.50$17.05$22.70 07/15$17.05–$32.70$17.05--
$140.00Jun 17$17.80$21.70$19.75$24.85 07/15$19.75–$34.75$19.75--
$140.00Jan 21$23.90$26.40$25.15$29.00 06/18$24.50–$39.00$25.15--
$155.00Aug 21$2.60$3.30$2.95$3.33 07/17$2.70–$15.00$2.95133
$155.00Sep 18$2.80$4.90$3.85$6.80 07/17$3.58–$15.65$3.85--
$155.00Oct 16$4.80$6.70$5.75$6.64 07/17$5.25–$16.80$5.75--
$155.00Dec 18$5.50$8.40$6.95$10.50 07/15$6.95–$18.40$6.95--
$155.00Jan 15$6.30$9.20$7.75$8.40 07/17$7.60–$19.35$7.75--
$155.00Mar 19$7.60$11.10$9.35$13.58 05/26$9.35–$21.65$9.35--
$155.00Jun 17$10.30$13.80$12.05$18.16 07/14$12.05–$23.90$12.05--
$155.00Jan 21$16.60$19.00$17.80$24.09 06/16$16.75–$29.45$17.80--
$135.00Aug 21$12.90$15.40$14.15$16.07 07/17$14.15–$33.30$14.15--
$135.00Oct 16$14.90$17.50$16.20$24.00 06/17$16.20–$33.95$16.20--
$135.00Dec 18$17.20$19.80$18.50$25.30 07/15$18.30–$35.20$18.50--
$135.00Jan 15$17.40$20.90$19.15$24.56 07/15$19.15–$35.40$19.15--
$135.00Jun 17$22.00$25.00$23.50$28.16 07/15$23.20–$38.50$23.50--
$135.00Jan 21$25.50$29.00$27.25$33.28 07/17$27.00–$42.50$27.25--
$160.00Aug 21$1.35$1.75$1.55$1.89 07/17$1.13–$10.60$1.55311
$160.00Sep 18$0.85$3.20$2.03$2.95 07/17$2.03–$11.80$2.03--
$160.00Oct 16$3.20$4.80$4.00$4.70 07/16$3.50–$13.20$4.00--
$160.00Dec 18$3.80$6.70$5.25$7.97 07/15$5.25–$15.05$5.25--
$160.00Jan 15$5.40$7.60$6.50$14.98 07/13$5.75–$16.15$6.502.7K
$160.00Jun 17$7.90$11.50$9.70$18.70 07/02$9.70–$21.30$9.70--
$160.00Jan 21$14.50$17.00$15.75$24.60 07/10$14.50–$26.90$15.75--
$130.00Sep 18$18.00$20.60$19.30$24.20 07/16$19.30–$38.35$19.30--
$130.00Dec 18$20.20$23.80$22.00$29.50 07/15$22.00–$39.75$22.001
$130.00Jan 15$20.70$24.50$22.60$29.92 07/17$22.60–$39.95$22.60--
$130.00Jun 17$24.90$27.60$26.25$31.75 07/15$26.25–$42.55$26.25--
$130.00Jan 21$28.50$32.50$30.50$35.80 07/15$30.25–$46.10$30.50--
$165.00Aug 21$0.25$1.10$0.68$1.07 07/17$0.68–$7.55$0.68584
$165.00Sep 18$0.10$1.95$1.02$2.00 07/17$1.02–$8.75$1.02--
$165.00Oct 16$1.15$3.20$2.17$3.10 07/16$2.15–$9.85$2.17158
$165.00Dec 18$3.20$4.80$4.00$4.00 07/17$3.60–$12.15$4.00--
$165.00Jan 15$2.95$6.00$4.47$11.20 07/09$4.15–$13.10$4.47--
$165.00Mar 19$4.10$7.40$5.75$6.80 07/17$5.75–$16.05$5.75--
$165.00Jun 17$7.00$9.70$8.35$15.95 07/02$8.15–$18.25$8.3528
$165.00Jan 21$12.70$15.00$13.85$22.60 07/08$12.35–$23.50$13.85--
$125.00Dec 18$24.60$27.20$25.90$33.70 07/15$25.90–$44.25$25.90--
$125.00Jan 15$24.50$28.30$26.40$32.00 07/15$26.40–$44.55$26.40--
$125.00Jun 17$28.40$31.10$29.75$35.00 07/15$29.75–$47.00$29.75--
$125.00Jan 21$32.00$36.00$34.00$39.10 07/15$33.50–$49.95$34.00--
$170.00Aug 21$0.35$0.50$0.43$0.46 07/17$0.38–$4.90$0.43554
$170.00Sep 18$0.30$1.50$0.90$0.95 07/17$0.80–$6.30$0.901.0K
$170.00Oct 16$0.10$3.40$1.75$5.20 07/13$1.40–$7.15$1.75--
$170.00Dec 18$2.10$4.10$3.10$5.10 07/15$2.78–$9.40$3.1041
$170.00Jan 15$2.65$4.00$3.33$4.00 06/22$3.33–$10.35$3.33--
$170.00Mar 19$2.60$5.90$4.25$9.00 07/01$4.25–$13.35$4.25--
$120.00Dec 18$28.30$31.80$30.05$37.56 07/17$30.05–$49.10$30.05--
$120.00Jan 15$28.70$32.30$30.50$36.70 07/15$30.50–$49.40$30.50--
$120.00Jun 17$32.00$34.70$33.35$39.00 07/15$33.35–$51.00$33.35--
$120.00Jan 21$35.50$39.00$37.25$42.70 07/15$37.00–$54.00$37.252
$175.00Aug 21$0.05$0.25$0.15$0.47 07/17$0.15–$3.05$0.15105
$175.00Sep 18$0.00$1.90$0.95$0.70 07/16$0.40–$4.35$0.70--
$175.00Oct 16$0.20$2.15$1.18$1.43 07/16$0.98–$6.25$1.18--
$175.00Dec 18$0.55$3.90$2.23$4.40 07/14$2.08–$7.35$2.23--
$175.00Jan 15$0.75$4.20$2.48$2.75 06/22$2.28–$8.00$2.48--
$175.00Jun 17$4.20$6.30$5.25$8.10 06/26$5.20–$12.85$5.255
$175.00Jan 21$9.50$11.80$10.65$15.73 07/13$9.10–$19.00$10.65--
$115.00Dec 18$32.60$36.20$34.40$42.86 07/15$34.40–$54.00$34.40--
$115.00Jan 15$33.10$36.60$34.85$40.90 07/15$34.85–$54.00$34.85--
$115.00Mar 19$33.90$37.50$35.70$46.35 06/16$35.70–$54.60$35.70--
$115.00Jun 17$36.00$38.60$37.30$43.25 07/15$37.20–$55.65$37.306
$115.00Jan 21$39.00$42.00$40.50$46.35 07/15$40.50–$58.00$40.50--
$180.00Aug 21$0.00$0.75$0.38$0.66 07/17$0.30–$1.70$0.38--
$180.00Sep 18$0.20$0.95$0.57$0.50 07/15$0.35–$2.50$0.50--
$180.00Oct 16$0.00$1.15$0.57$2.35 07/13$0.57–$3.70$0.57--
$180.00Dec 18$0.10$2.85$1.48$1.80 07/16$1.48–$5.25$1.48--
$180.00Jan 15$0.05$3.80$1.92$3.30 06/17$1.92–$5.90$1.92--
$180.00Mar 19$0.85$4.30$2.58$6.40 07/02$2.58–$9.10$2.58--
$180.00Jun 17$2.60$4.80$3.70$11.48 07/07$3.70–$10.70$3.708
$180.00Jan 21$7.80$10.50$9.15$10.31 06/05$7.75–$16.40$9.15--
$110.00Dec 18$36.90$40.70$38.80$47.40 07/15$38.80–$58.80$38.80--
$110.00Jan 21$42.00$46.00$44.00$50.35 07/15$44.00–$62.00$44.00--
$185.00Aug 21$0.00$0.75$0.38$0.46 07/17$0.35–$1.30$0.38--
$185.00Sep 18$0.00$0.75$0.38$1.06 07/02$0.18–$2.20$0.38--
$185.00Oct 16$0.00$0.95$0.48$1.05 07/14$0.35–$2.28$0.48--
$185.00Dec 18$0.05$2.50$1.27$2.00 07/14$1.25–$3.75$1.27--
$185.00Jan 15$0.00$3.40$1.70$3.30 07/06$1.68–$4.40$1.70--
$190.00Jan 15$0.00$3.00$1.50$1.34 06/29$1.30–$3.10$1.34--
$210.00Jan 21$1.85$4.00$2.93--$2.93–$2.93—$1.85153
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$3.70$4.60$4.15$4.50 07/17$0.55–$4.15$4.15348
$145.00Sep 18$5.40$7.10$6.25$3.23 07/17$1.00–$6.25$5.40502
$145.00Oct 16$6.60$8.30$7.45$2.60 07/14$0.95–$7.45$6.60--
$145.00Jan 15$8.00$11.00$9.50$5.70 07/09$2.80–$9.50$8.00--
$150.00Aug 21$6.30$7.50$6.90$6.60 07/17$1.10–$6.90$6.60164
$150.00Sep 18$7.10$9.90$8.50$7.40 07/17$1.63–$8.50$7.4035
$150.00Oct 16$8.20$11.00$9.60$7.10 07/16$2.08–$9.65$8.20--
$150.00Dec 18$9.60$12.10$10.85$7.43 07/14$3.05–$10.85$9.60--
$150.00Jan 15$9.90$13.30$11.60$4.00 07/09$3.38–$11.60$9.90--
$150.00Jan 21$15.70$19.50$17.60$13.68 06/26$9.85–$17.60$15.70--
$140.00Aug 21$2.35$2.75$2.55$2.66 07/17$0.43–$3.15$2.55697
$140.00Sep 18$3.40$4.70$4.05$3.50 07/17$0.60–$4.05$3.50255
$140.00Oct 16$4.90$6.30$5.60$4.20 07/17$0.68–$5.60$4.9031
$140.00Dec 18$4.80$7.70$6.25$5.00 07/15$1.43–$6.25$5.00--
$140.00Jan 15$6.10$7.90$7.00$5.30 07/15$1.83–$7.00$6.10195
$140.00Mar 19$6.60$10.00$8.30$5.87 07/15$3.00–$8.35$6.60--
$140.00Jun 17$9.30$11.10$10.20$8.25 07/17$4.65–$10.20$9.30134
$140.00Jan 21$12.70$15.00$13.85$11.03 07/17$7.30–$13.85$12.70--
$155.00Aug 21$9.20$10.70$9.95$9.00 07/17$1.70–$9.95$9.20--
$155.00Sep 18$10.20$12.60$11.40$8.70 07/16$2.33–$11.40$10.20--
$155.00Oct 16$11.30$14.00$12.65$9.50 07/17$3.10–$12.65$11.30--
$155.00Dec 18$12.40$15.50$13.95$5.16 07/08$4.25–$13.95$12.40--
$155.00Jan 15$12.70$16.00$14.35$6.90 07/10$4.95–$14.35$12.70--
$135.00Aug 21$1.00$1.60$1.30$1.59 07/17$0.38–$1.67$1.30--
$135.00Sep 18$2.10$3.60$2.85$1.65 07/17$0.35–$2.85$2.1098
$135.00Oct 16$2.80$4.60$3.70$1.20 07/14$0.55–$3.80$2.8025
$135.00Dec 18$3.70$6.00$4.85$3.39 07/15$1.25–$4.85$3.706
$135.00Jan 15$4.10$7.40$5.75$1.68 07/08$1.18–$5.75$4.10--
$135.00Mar 19$5.00$8.20$6.60$6.82 05/29$2.00–$6.65$6.60--
$135.00Jun 17$6.70$10.50$8.60$3.00 07/07$3.45–$8.60$6.703
$135.00Jan 21$10.90$13.00$11.95$8.80 07/14$5.50–$11.95$10.90--
$160.00Aug 21$12.40$15.40$13.90$8.30 07/17$2.70–$13.90$12.4010
$160.00Sep 18$13.70$16.40$15.05$10.35 07/15$3.75–$15.05$13.70--
$160.00Oct 16$14.60$16.60$15.60$11.30 07/17$5.15–$15.60$14.60--
$160.00Dec 18$15.90$18.60$17.25$12.00 07/14$6.05–$17.25$15.90--
$160.00Mar 19$16.80$20.20$18.50$14.70 07/15$9.05–$18.50$16.80--
$160.00Jan 21$21.10$25.50$23.30$22.50 06/04$13.55–$23.30$22.50--
$130.00Aug 21$0.35$0.85$0.60$1.05 07/17$0.38–$1.00$0.60--
$130.00Sep 18$0.25$2.00$1.13$1.05 07/16$0.30–$1.85$1.0526
$130.00Oct 16$0.85$3.20$2.03$0.81 07/09$0.38–$2.10$0.85--
$130.00Dec 18$2.25$4.90$3.58$3.03 07/16$0.88–$3.58$3.03--
$130.00Jan 15$2.85$6.10$4.47$3.00 07/17$1.18–$4.47$3.00204
$130.00Mar 19$3.50$6.80$5.15$4.70 07/16$1.48–$5.20$4.70--
$130.00Jun 17$6.20$8.80$7.50$5.30 06/22$2.58–$7.50$6.2021
$130.00Jan 21$9.20$10.90$10.05$6.28 07/09$4.80–$10.05$9.20--
$165.00Aug 21$17.10$19.80$18.45$11.25 07/17$4.30–$18.45$17.10--
$165.00Sep 18$17.80$20.70$19.25$8.44 07/13$5.70–$19.25$17.80--
$165.00Oct 16$18.40$20.50$19.45$7.80 07/10$7.05–$19.45$18.40--
$165.00Jan 15$19.40$22.60$21.00$15.27 06/17$8.45–$21.00$19.40--
$165.00Jun 17$21.40$25.00$23.20$15.00 07/09$12.20–$23.20$21.40--
$165.00Jan 21$25.20$28.50$26.85$16.84 07/06$15.35–$26.85$25.20--
$125.00Sep 18$0.00$1.45$0.73$0.75 06/22$0.28–$1.50$0.73--
$125.00Oct 16$0.10$2.10$1.10$0.90 06/24$0.30–$1.83$0.90--
$125.00Dec 18$1.20$3.50$2.35$1.82 07/15$0.78–$3.13$1.82--
$125.00Mar 19$2.50$5.60$4.05$3.50 07/17$1.05–$4.05$3.50--
$170.00Aug 21$21.80$24.50$23.15$9.06 07/10$6.85–$23.15$21.80--
$170.00Sep 18$22.20$24.70$23.45$6.92 07/07$8.15–$23.45$22.20--
$170.00Oct 16$22.50$24.70$23.60$8.60 07/07$9.30–$23.90$22.50--
$170.00Jan 21$27.80$31.50$29.65$26.53 06/25$17.55–$29.65$27.80--
$120.00Aug 21$0.00$2.20$1.10$0.25 07/15$0.28–$1.30$0.25--
$120.00Sep 18$0.40$1.40$0.90$0.60 07/17$0.28–$1.45$0.6011
$120.00Oct 16$0.55$1.40$0.98$0.60 06/24$0.23–$1.15$0.60--
$120.00Dec 18$0.45$3.10$1.78$1.60 07/16$0.57–$1.78$1.60--
$120.00Mar 19$1.65$4.70$3.18$2.00 06/17$0.90–$3.18$2.00--
$120.00Jun 17$2.80$6.30$4.55$3.00 06/17$1.65–$4.55$3.00--
$120.00Jan 21$6.40$8.50$7.45$5.00 07/15$3.13–$7.45$6.40--
$175.00Mar 19$27.90$31.80$29.85$25.80 06/10$15.65–$29.85$27.90--
$115.00Aug 21$0.00$0.75$0.38$0.24 07/10$0.28–$1.20$0.24--
$115.00Sep 18$0.00$0.85$0.43$0.46 07/17$0.25–$0.98$0.43--
$115.00Oct 16$0.40$1.05$0.73$0.55 07/16$0.15–$0.85$0.552
$115.00Dec 18$0.00$2.30$1.15$1.30 07/15$0.50–$2.10$1.15--
$115.00Jan 15$0.00$3.70$1.85$1.15 06/16$0.60–$2.25$1.15--
$115.00Mar 19$0.95$3.90$2.42$2.00 07/17$0.78–$2.42$2.00--
$115.00Jun 17$1.75$5.20$3.48$2.22 06/29$1.55–$3.50$2.22--
$180.00Oct 16$31.80$35.10$33.45$26.06 07/15$15.05–$33.45$31.80--
$180.00Mar 19$32.40$35.30$33.85$30.70 07/16$18.55–$33.85$32.40--
$110.00Dec 18$0.00$1.75$0.88$1.03 07/16$0.33–$1.60$0.88--
$110.00Jan 15$0.00$3.20$1.60$1.80 05/22$0.48–$1.65$1.60--
$110.00Mar 19$1.15$2.00$1.58$1.00 06/30$0.63–$2.08$1.153
$110.00Jun 17$1.15$4.20$2.68$2.10 07/15$1.48–$2.68$2.10--
$185.00Jan 15$36.50$40.30$38.40$25.00 07/13$20.20–$38.40$36.50--
$105.00Dec 18$0.00$1.45$0.73$0.73 07/16$0.28–$1.58$0.73--
$190.00Mar 19$41.40$45.30$43.35$36.32 06/15$25.40–$43.35$41.40--
$100.00Aug 21$0.00$0.20$0.10$0.07 07/17$0.10–$1.08$0.07--
$100.00Dec 18$0.00$1.35$0.68$0.60 05/22$0.25–$1.38$0.60--
$100.00Jan 15$0.00$2.65$1.33$0.50 07/14$0.38–$1.33$0.50--
$90.00Dec 18$0.00$1.05$0.53$0.26 07/15$0.20–$1.25$0.26--
$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 546
Total Puts 1,115
Put/Call Ratio 2.04
Net Difference -569

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,247
Total Puts 7,912
Average Put/Call Ratio 1.95
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