Tour v390
YUM
YUM BRANDS INC
$147.57 +0.27%
$147.51 (-0.04%)🌙
as of 07/22 09:29 PM
(7/21 19:17) ◀
|
Wednesday, July 22, 2026 (9:29pm)
January 2026
|
▶ (7/23 19:22)
◀ 7/22 21:29 ▶

Option Volume

Detail
ℹ
Current (07/22) 1,658
Calls: 1,140 (69%)
Puts: 518 (31%)
Prior (07/21) 1,661
Calls: 546 (33%)
Puts: 1,115 (67%)
Current vs Prior -0.18%
Calls: +108.79% (Calls)
Puts: -53.54% (Puts)
Prior 7-Day Total 14,576
Calls: 6,724 (46%)
Puts: 7,852 (54%)
Prior 7-Day Average 2,082
Calls: 960 (46%)
Puts: 1,121 (54%)
Current vs Prior 7-Day Avg -20.38%
Calls: +18.68%
Puts: -53.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $509.8K
Calls: $338.3K (66%)
Puts: $171.5K (34%)
Prior (07/21) $743.3K
Calls: $225.5K (30%)
Puts: $517.8K (70%)
Current vs Prior -31.42%
Calls: +50.05%
Puts: -66.89%
Prior 7-Day Total $5.06M
Calls: $2.91M (58%)
Puts: $2.15M (42%)
Prior 7-Day Average $722.7K
Calls: $415.9K (58%)
Puts: $306.7K (42%)
Current vs Prior 7-Day Avg -29.46%
Calls: -18.66%
Puts: -44.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.45
Prior (07/21) 2.04
Current vs Prior -77.75%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -70.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 7,287
Calls: 3,779 (52%)
Puts: 3,508 (48%)
Prior (07/21) 8,773
Calls: 6,003 (68%)
Puts: 2,770 (32%)
Current vs Prior -16.94%
Prior 7-Day Total 47,779
Calls: 24,895 (52%)
Puts: 22,884 (48%)
Prior 7-Day Average 6,825
Calls: 3,556 (52%)
Puts: 3,269 (48%)
Current vs Prior 7-Day Avg +6.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.86% | 11.42%
Prior 9.68% | 11.48%
Current vs Prior +1.83% | -0.57%
Prior 7-Day Avg 6.52% | 10.14%
Current vs 7-Day Avg +51.22% | +12.57%
Prior 7-Day Eod 9.68% | 11.48%
Current vs 7-Day Eod +1.83% | -0.57%
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 60.60% | 25.33%
Calls: 89.56% | 28.23%
Puts: 31.64% | 22.43%
Current vs 7-Day Avg +49.90% | +23.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($338.3K). Extreme bullish P/C ratio of 0.45 - heavy call buying (1,140 calls vs 518 puts). P/C ratio dropping 78% - sentiment shifting bullish. Declining open interest (down 17%) 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 BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 3 found (avg delta 0.60, highest 0.68)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 215.908.20$7.0532.6%50.5738
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 219.6011.60$10.6018.9%10.68--
$150.00Aug 216.508.50$7.5026.7%110.56161

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 529, top 132)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 211.152.05$1.6056.2%1020.20361
$170.00Aug 210.100.55$0.33136.4%810.06557
$150.00Aug 214.205.20$4.7021.3%500.4480
$165.00Aug 210.600.90$0.7540.0%160.12584
$155.00Aug 212.453.40$2.9332.4%100.32170
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 211.653.00$2.3357.9%1320.28701
$135.00Aug 211.052.25$1.6572.7%760.1966
$130.00Aug 210.500.95$0.7361.6%260.10200
$150.00Aug 216.508.50$7.5026.7%110.56161
$125.00Aug 210.000.85$0.43197.7%70.064

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 32.33, avg 6.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Aug 21$0.15$4.85$0.1532.33$170.15
$165.00$170.00Aug 21$0.42$4.58$0.4210.90$165.42
$160.00$165.00Aug 21$0.85$4.15$0.854.88$160.85
$155.00$160.00Aug 21$1.33$3.67$1.332.76$156.33
$150.00$155.00Aug 21$1.77$3.23$1.771.82$151.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.30$4.70$0.3015.67$129.70
$140.00$135.00Aug 21$0.68$4.32$0.686.35$139.32
$135.00$130.00Aug 21$0.92$4.08$0.924.43$134.08
$145.00$140.00Aug 21$2.27$2.73$2.271.20$142.73
$150.00$145.00Aug 21$2.90$2.10$2.900.72$147.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.63, avg 0.53)

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$1.77$1.77$3.230.55$151.77
$155.00$160.00Aug 21$1.33$1.33$3.670.36$156.33
$160.00$165.00Aug 21$0.85$0.85$4.150.20$160.85
$165.00$170.00Aug 21$0.42$0.42$4.580.09$165.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Aug 21$3.10$3.10$1.901.63$151.90
$150.00$145.00Aug 21$2.90$2.90$2.101.38$147.10
$145.00$140.00Aug 21$2.27$2.27$2.730.83$142.73
$135.00$130.00Aug 21$0.92$0.92$4.080.23$134.08
$140.00$135.00Aug 21$0.68$0.68$4.320.16$139.32

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 7.89% of stock, avg 8.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$7.05$4.60$11.65$133.35$156.657.89%
$150.00Aug 21$4.70$7.50$12.20$137.80$162.208.27%
$155.00Aug 21$2.93$10.60$13.53$141.47$168.539.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.65% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$120.00Aug 21$0.33$0.63$0.96$119.04$170.96
$170.00$130.00Aug 21$0.33$0.73$1.06$128.94$171.06
$165.00$120.00Aug 21$0.75$0.63$1.38$118.62$166.38
$165.00$130.00Aug 21$0.75$0.73$1.48$128.52$166.48
$170.00$135.00Aug 21$0.33$1.65$1.98$133.02$171.98
$160.00$120.00Aug 21$1.60$0.63$2.23$117.77$162.23
$160.00$130.00Aug 21$1.60$0.73$2.33$127.67$162.33
$165.00$135.00Aug 21$0.75$1.65$2.40$132.60$167.40
$170.00$140.00Aug 21$0.33$2.33$2.66$137.34$172.66
$165.00$140.00Aug 21$0.75$2.33$3.08$136.92$168.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 5.49, avg credit $2.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Aug 21$4.23$0.775.49$145.77$159.23
140/145150/155Aug 21$4.04$0.964.21$140.96$154.04
150/155160/165Aug 21$3.95$1.053.76$151.05$163.95
145/150160/165Aug 21$3.75$1.253.00$146.25$163.75
140/145155/160Aug 21$3.60$1.402.57$141.40$158.60
150/155165/170Aug 21$3.52$1.482.38$151.48$168.52
145/150165/170Aug 21$3.32$1.681.98$146.68$168.32
130/135145/150Aug 21$3.27$1.731.89$131.73$148.27
150/155170/175Aug 21$3.25$1.751.86$151.75$173.25
140/145160/165Aug 21$3.12$1.881.66$141.88$163.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.27$4.7317.52
$160.00$165.00$170.00Aug 21$0.43$4.5710.63
$150.00$155.00$160.00Aug 21$0.44$4.5610.36
$155.00$160.00$165.00Aug 21$0.48$4.529.42
$145.00$150.00$155.00Aug 21$0.58$4.427.62
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.20$4.8024.00
$120.00$125.00$130.00Aug 21$0.50$4.509.00
$125.00$130.00$135.00Aug 21$0.62$4.387.06
$140.00$145.00$150.00Aug 21$0.63$4.376.94
$135.00$140.00$145.00Aug 21$1.59$3.412.14

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 $-0.03, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Aug 21-$0.03$4.97
$155.00$160.001:2Aug 21-$0.27$4.73
$150.00$155.001:2Aug 21-$1.16$3.84
$145.00$150.001:2Aug 21-$2.35$2.65
$165.00$170.001:2Aug 21$0.09$4.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Aug 21-$0.06$4.94
$130.00$125.001:2Aug 21-$0.13$4.87
$125.00$120.001:2Aug 21-$0.83$4.17
$140.00$135.001:2Aug 21-$0.97$4.03
$150.00$145.001:2Aug 21-$1.70$3.30

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 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$4.200.441.6%2.85%4.49%5080
$155.00Aug 21$2.450.325.0%1.66%6.70%10170
$160.00Aug 21$1.150.208.4%0.78%9.20%102361
$165.00Aug 21$0.600.1211.8%0.41%12.22%16584
$170.00Aug 21$0.100.0615.2%0.07%15.27%81557

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 $120.00 12-18 call last traded $37.56 on 07/17 (now $28.70/$31.50) — try a limit near $30.10. Also watch the $150.00 08-21 call last traded $5.17 on 07/17 (now $4.20/$5.20) — try a limit near $4.70; the $150.00 06-17 call last traded $18.50 on 07/15 (now $12.60/$15.80) — try a limit near $14.20. Most tradeable put: the $160.00 09-18 put last traded $10.35 on 07/15 (now $14.20/$16.50) — try a limit near $14.20.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$4.20$5.20$4.70$5.17 07/17$4.25–$19.25$4.7080
$150.00Sep 18$5.10$6.70$5.90$6.40 07/17$5.40–$19.60$5.9026
$150.00Oct 16$5.90$8.90$7.40$8.94 07/17$7.05–$20.80$7.4069
$150.00Dec 18$8.10$10.70$9.40$13.12 07/15$9.05–$22.35$9.4038
$150.00Jan 15$8.90$11.70$10.30$15.10 07/15$9.65–$22.90$10.30--
$150.00Mar 19$10.40$13.30$11.85$16.30 07/15$11.65–$25.00$11.85--
$150.00Jun 17$12.60$15.80$14.20$18.50 07/15$14.10–$27.55$14.205
$150.00Jan 21$17.10$22.00$19.55$20.15 07/17$19.25–$32.25$19.55--
$145.00Aug 21$5.90$8.20$7.05$7.80 07/17$6.90–$23.85$7.0538
$145.00Sep 18$6.90$9.30$8.10$13.80 07/17$8.10–$24.25$8.10--
$145.00Oct 16$8.30$10.90$9.60$24.00 07/07$9.35–$24.95$9.6011
$145.00Dec 18$10.80$13.30$12.05$17.90 07/15$11.40–$26.40$12.05--
$145.00Jan 15$11.60$14.20$12.90$14.00 07/17$12.70–$26.90$12.90--
$145.00Mar 19$13.00$16.30$14.65$15.75 07/17$14.45–$28.75$14.652
$145.00Jun 17$15.20$18.30$16.75$21.70 07/15$16.75–$31.25$16.75--
$145.00Jan 21$19.50$24.50$22.00$25.80 06/18$21.15–$35.75$22.00--
$155.00Aug 21$2.45$3.40$2.93$3.33 07/17$2.70–$15.00$2.93170
$155.00Sep 18$2.80$5.30$4.05$6.80 07/17$3.58–$15.65$4.05161
$155.00Oct 16$3.70$6.10$4.90$6.64 07/17$4.90–$16.80$4.9089
$155.00Dec 18$6.00$8.50$7.25$10.50 07/15$6.95–$18.40$7.25--
$155.00Jan 15$6.60$9.70$8.15$8.40 07/17$7.60–$19.35$8.15172
$155.00Mar 19$8.20$11.30$9.75$13.58 05/26$9.35–$21.65$9.75--
$155.00Jun 17$10.40$13.50$11.95$18.16 07/14$11.95–$23.90$11.95--
$155.00Jan 21$15.00$19.00$17.00$24.09 06/16$16.75–$29.45$17.00--
$140.00Aug 21$9.20$11.40$10.30$12.18 07/17$10.30–$28.50$10.30--
$140.00Sep 18$10.10$12.70$11.40$14.73 06/05$11.35–$28.85$11.40--
$140.00Dec 18$13.70$15.90$14.80$21.30 07/15$14.80–$30.70$14.80--
$140.00Jan 15$14.40$17.50$15.95$21.05 07/15$15.55–$31.10$15.95--
$140.00Mar 19$16.10$18.50$17.30$22.70 07/15$17.05–$32.70$17.30--
$140.00Jun 17$18.00$21.80$19.90$24.85 07/15$19.75–$34.75$19.90--
$140.00Jan 21$22.50$26.20$24.35$29.00 06/18$24.35–$39.00$24.35--
$160.00Aug 21$1.15$2.05$1.60$1.89 07/17$1.13–$10.60$1.60361
$160.00Sep 18$1.15$3.10$2.13$2.95 07/17$2.03–$11.80$2.13--
$160.00Oct 16$2.40$4.60$3.50$4.70 07/16$3.50–$13.20$3.50242
$160.00Dec 18$4.30$6.80$5.55$7.97 07/15$5.25–$15.05$5.55--
$160.00Jan 15$4.70$7.60$6.15$14.98 07/13$5.75–$16.15$6.15--
$160.00Jun 17$8.20$11.90$10.05$18.70 07/02$9.70–$21.30$10.05--
$160.00Jan 21$12.50$17.50$15.00$24.60 07/10$14.50–$26.90$15.00--
$135.00Aug 21$12.90$15.60$14.25$16.07 07/17$14.15–$33.30$14.25--
$135.00Oct 16$14.50$17.90$16.20$24.00 06/17$16.20–$33.95$16.20--
$135.00Dec 18$17.00$20.20$18.60$25.30 07/15$18.30–$35.20$18.60--
$135.00Jan 15$17.60$21.20$19.40$24.56 07/15$19.15–$35.40$19.40--
$135.00Jun 17$21.20$25.00$23.10$28.16 07/15$23.10–$38.50$23.10--
$135.00Jan 21$25.50$30.00$27.75$33.28 07/17$27.00–$42.50$27.75--
$165.00Aug 21$0.60$0.90$0.75$1.07 07/17$0.68–$7.55$0.75584
$165.00Sep 18$0.45$2.10$1.28$2.00 07/17$1.02–$8.75$1.28--
$165.00Oct 16$1.20$3.20$2.20$3.10 07/16$2.15–$9.85$2.20159
$165.00Dec 18$3.60$5.00$4.30$4.00 07/17$3.60–$12.15$4.00--
$165.00Jan 15$3.60$6.00$4.80$11.20 07/09$4.15–$13.10$4.80--
$165.00Mar 19$4.70$7.80$6.25$6.80 07/17$5.75–$16.05$6.25--
$165.00Jun 17$6.30$9.90$8.10$15.95 07/02$8.10–$18.25$8.10--
$165.00Jan 21$10.50$15.00$12.75$22.60 07/08$12.35–$23.50$12.75--
$130.00Sep 18$17.70$20.30$19.00$24.20 07/16$19.00–$38.35$19.00--
$130.00Dec 18$20.60$23.70$22.15$29.50 07/15$22.00–$39.75$22.15--
$130.00Jan 15$21.10$24.60$22.85$29.92 07/17$22.60–$39.95$22.85--
$130.00Jun 17$24.30$28.10$26.20$31.75 07/15$26.20–$42.55$26.20--
$130.00Jan 21$28.50$33.00$30.75$35.80 07/15$30.25–$46.10$30.75--
$170.00Aug 21$0.10$0.55$0.33$0.46 07/17$0.33–$4.90$0.33557
$170.00Sep 18$0.60$1.15$0.88$0.95 07/17$0.80–$6.30$0.881.0K
$170.00Oct 16$0.90$2.20$1.55$5.20 07/13$1.40–$7.15$1.55--
$170.00Dec 18$2.10$4.10$3.10$5.10 07/15$2.78–$9.40$3.10--
$170.00Jan 15$2.70$4.80$3.75$4.00 06/22$3.33–$10.35$3.75--
$170.00Mar 19$3.30$6.10$4.70$9.00 07/01$4.25–$13.35$4.70--
$125.00Dec 18$24.50$27.60$26.05$33.70 07/15$25.90–$44.25$26.05--
$125.00Jan 15$24.90$28.30$26.60$32.00 07/15$26.40–$44.55$26.60--
$125.00Jun 17$28.10$32.10$30.10$35.00 07/15$29.75–$47.00$30.10--
$125.00Jan 21$31.50$36.50$34.00$39.10 07/15$33.50–$49.95$34.00--
$175.00Aug 21$0.10$0.25$0.18$0.47 07/17$0.15–$3.05$0.18--
$175.00Sep 18$0.00$1.75$0.88$0.70 07/16$0.40–$4.35$0.70--
$175.00Oct 16$0.40$2.50$1.45$1.43 07/16$0.98–$6.25$1.43--
$175.00Dec 18$0.90$4.10$2.50$4.40 07/14$2.08–$7.35$2.50--
$175.00Jan 15$0.90$3.70$2.30$2.75 06/22$2.28–$8.00$2.30--
$175.00Jun 17$3.80$7.20$5.50$8.10 06/26$5.20–$12.85$5.50--
$175.00Jan 21$7.60$11.50$9.55$15.73 07/13$9.10–$19.00$9.55--
$120.00Dec 18$28.70$31.50$30.10$37.56 07/17$30.05–$49.10$30.104
$120.00Jan 15$28.90$32.40$30.65$36.70 07/15$30.50–$49.40$30.65--
$120.00Jun 17$31.70$35.60$33.65$39.00 07/15$33.35–$51.00$33.65--
$120.00Jan 21$35.00$39.50$37.25$42.70 07/15$37.00–$54.00$37.25--
$180.00Aug 21$0.00$0.15$0.08$0.66 07/17$0.08–$1.70$0.08--
$180.00Sep 18$0.20$1.05$0.63$0.50 07/15$0.35–$2.50$0.50--
$180.00Oct 16$0.10$1.20$0.65$2.35 07/13$0.57–$3.70$0.65--
$180.00Dec 18$0.25$3.50$1.88$1.80 07/16$1.48–$5.25$1.80--
$180.00Jan 15$0.50$3.00$1.75$3.30 06/17$1.75–$5.90$1.75--
$180.00Mar 19$0.95$4.20$2.58$6.40 07/02$2.58–$9.10$2.58--
$180.00Jun 17$2.50$5.90$4.20$11.48 07/07$3.70–$10.70$4.20--
$180.00Jan 21$6.80$10.40$8.60$10.31 06/05$7.75–$16.40$8.60--
$115.00Dec 18$33.00$35.70$34.35$42.86 07/15$34.35–$54.00$34.35--
$115.00Jan 15$33.10$36.60$34.85$40.90 07/15$34.85–$54.00$34.85--
$115.00Mar 19$34.30$37.10$35.70$46.35 06/16$35.70–$54.60$35.70--
$115.00Jun 17$35.60$38.60$37.10$43.25 07/15$37.10–$55.65$37.10--
$115.00Jan 21$38.50$43.00$40.75$46.35 07/15$40.50–$58.00$40.75--
$185.00Aug 21$0.00$0.15$0.08$0.46 07/17$0.08–$1.30$0.08--
$185.00Sep 18$0.00$2.35$1.18$1.06 07/02$0.20–$2.20$1.06--
$185.00Oct 16$0.00$2.60$1.30$1.05 07/14$0.40–$2.28$1.05--
$185.00Dec 18$0.35$2.60$1.48$2.00 07/14$1.27–$3.75$1.48--
$185.00Jan 15$1.05$2.95$2.00$3.30 07/06$1.68–$4.40$2.00--
$110.00Dec 18$37.50$40.40$38.95$47.40 07/15$38.80–$58.80$38.95--
$110.00Jan 21$42.50$47.00$44.75$50.35 07/15$44.00–$62.00$44.75--
$190.00Jan 15$0.50$2.80$1.65$1.34 06/29$1.30–$3.10$1.34--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$6.50$8.50$7.50$6.60 07/17$1.10–$7.50$6.60161
$150.00Sep 18$7.40$10.10$8.75$7.40 07/17$1.63–$8.75$7.4034
$150.00Oct 16$8.60$11.00$9.80$7.10 07/16$2.08–$9.80$8.608
$150.00Dec 18$10.30$12.50$11.40$7.43 07/14$3.05–$11.40$10.30--
$150.00Jan 15$10.90$14.00$12.45$4.00 07/09$3.38–$12.45$10.90--
$150.00Jan 21$15.80$19.50$17.65$13.68 06/26$9.85–$17.65$15.80--
$145.00Aug 21$3.10$6.10$4.60$4.50 07/17$0.55–$4.60$4.50407
$145.00Sep 18$5.10$7.40$6.25$3.23 07/17$1.00–$6.25$5.10492
$145.00Oct 16$5.60$8.60$7.10$2.60 07/14$0.95–$7.45$5.6028
$145.00Jan 15$8.50$11.00$9.75$5.70 07/09$2.80–$9.75$8.50--
$155.00Aug 21$9.60$11.60$10.60$9.00 07/17$1.70–$10.60$9.60--
$155.00Sep 18$10.20$13.10$11.65$8.70 07/16$2.33–$11.65$10.20--
$155.00Oct 16$12.00$13.80$12.90$9.50 07/17$3.10–$12.90$12.00--
$155.00Dec 18$13.30$15.50$14.40$5.16 07/08$4.25–$14.40$13.30--
$155.00Jan 15$13.70$16.80$15.25$6.90 07/10$4.95–$15.25$13.7060
$140.00Aug 21$1.65$3.00$2.33$2.66 07/17$0.43–$3.15$2.33701
$140.00Sep 18$2.40$5.10$3.75$3.50 07/17$0.60–$4.05$3.50--
$140.00Oct 16$3.90$6.40$5.15$4.20 07/17$0.68–$5.60$4.2077
$140.00Dec 18$5.50$8.70$7.10$5.00 07/15$1.43–$7.10$5.50--
$140.00Jan 15$6.30$9.30$7.80$5.30 07/15$1.83–$7.80$6.30--
$140.00Mar 19$7.00$10.10$8.55$5.87 07/15$3.00–$8.55$7.00--
$140.00Jun 17$9.10$11.10$10.10$8.25 07/17$4.65–$10.20$9.10--
$140.00Jan 21$11.30$15.10$13.20$11.03 07/17$7.30–$13.85$11.30--
$160.00Aug 21$12.90$15.90$14.40$8.30 07/17$2.70–$14.40$12.90--
$160.00Sep 18$14.20$16.50$15.35$10.35 07/15$3.75–$15.35$14.20125
$160.00Oct 16$15.30$17.30$16.30$11.30 07/17$5.15–$16.30$15.30--
$160.00Dec 18$16.50$18.80$17.65$12.00 07/14$6.05–$17.65$16.50--
$160.00Mar 19$17.60$20.60$19.10$14.70 07/15$9.05–$19.10$17.60--
$160.00Jan 21$20.50$25.50$23.00$22.50 06/04$13.55–$23.30$22.50--
$135.00Aug 21$1.05$2.25$1.65$1.59 07/17$0.38–$1.67$1.5966
$135.00Sep 18$1.85$3.60$2.73$1.65 07/17$0.35–$2.85$1.85123
$135.00Oct 16$2.20$4.90$3.55$1.20 07/14$0.55–$3.80$2.20149
$135.00Dec 18$3.90$7.00$5.45$3.39 07/15$1.25–$5.45$3.90--
$135.00Jan 15$5.00$6.80$5.90$1.68 07/08$1.18–$5.90$5.00--
$135.00Mar 19$5.20$8.40$6.80$6.82 05/29$2.00–$6.80$6.80--
$135.00Jun 17$7.00$9.90$8.45$3.00 07/07$3.45–$8.60$7.00--
$135.00Jan 21$9.50$14.00$11.75$8.80 07/14$5.50–$11.95$9.50--
$165.00Aug 21$17.20$20.10$18.65$11.25 07/17$4.30–$18.65$17.20--
$165.00Sep 18$18.00$21.20$19.60$8.44 07/13$5.70–$19.60$18.00--
$165.00Oct 16$18.30$21.40$19.85$7.80 07/10$7.05–$19.85$18.30--
$165.00Jan 15$19.80$23.50$21.65$15.27 06/17$8.45–$21.65$19.80--
$165.00Jun 17$21.90$25.50$23.70$15.00 07/09$12.20–$23.70$21.90--
$165.00Jan 21$23.50$28.50$26.00$16.84 07/06$15.35–$26.85$23.50--
$130.00Aug 21$0.50$0.95$0.73$1.05 07/17$0.38–$1.00$0.73200
$130.00Sep 18$1.25$2.30$1.78$1.05 07/16$0.30–$1.85$1.2531
$130.00Oct 16$1.25$3.10$2.17$0.81 07/09$0.38–$2.17$1.25--
$130.00Dec 18$3.00$6.00$4.50$3.03 07/16$0.88–$4.50$3.03786
$130.00Jan 15$3.90$5.30$4.60$3.00 07/17$1.18–$4.60$3.90--
$130.00Mar 19$3.60$7.50$5.55$4.70 07/16$1.48–$5.55$4.70--
$130.00Jun 17$5.30$8.50$6.90$5.30 06/22$2.58–$7.50$5.30--
$130.00Jan 21$7.50$11.50$9.50$6.28 07/09$4.80–$10.05$7.50--
$170.00Aug 21$21.40$24.70$23.05$9.06 07/10$6.85–$23.15$21.40--
$170.00Sep 18$23.00$25.30$24.15$6.92 07/07$8.15–$24.15$23.00--
$170.00Oct 16$22.60$25.70$24.15$8.60 07/07$9.30–$24.15$22.60--
$170.00Jan 21$27.00$31.50$29.25$26.53 06/25$17.55–$29.65$27.00--
$125.00Sep 18$0.60$1.65$1.13$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--
$125.00Dec 18$1.45$4.20$2.83$1.82 07/15$0.78–$3.13$1.82--
$125.00Mar 19$2.45$5.50$3.98$3.50 07/17$1.05–$4.05$3.50--
$125.00Aug 21$0.00$0.85$0.43--$0.43–$0.43—--4
$175.00Mar 19$28.60$32.00$30.30$25.80 06/10$15.65–$30.30$28.60--
$120.00Aug 21$0.00$1.25$0.63$0.25 07/15$0.28–$1.30$0.257
$120.00Sep 18$0.10$2.10$1.10$0.60 07/17$0.28–$1.45$0.60--
$120.00Oct 16$0.00$1.60$0.80$0.60 06/24$0.23–$1.15$0.60--
$120.00Dec 18$1.10$3.50$2.30$1.60 07/16$0.57–$2.30$1.60--
$120.00Mar 19$1.60$4.50$3.05$2.00 06/17$0.90–$3.18$2.00--
$120.00Jun 17$2.70$6.80$4.75$3.00 06/17$1.65–$4.75$3.00--
$120.00Jan 21$4.50$8.80$6.65$5.00 07/15$3.13–$7.45$5.00--
$180.00Oct 16$32.00$34.90$33.45$26.06 07/15$15.05–$33.45$32.00--
$180.00Mar 19$32.40$35.80$34.10$30.70 07/16$18.55–$34.10$32.40--
$115.00Aug 21$0.00$2.10$1.05$0.24 07/10$0.28–$1.20$0.24--
$115.00Sep 18$0.00$2.35$1.18$0.46 07/17$0.25–$1.18$0.46--
$115.00Oct 16$0.00$1.05$0.53$0.55 07/16$0.15–$0.85$0.53--
$115.00Dec 18$1.00$2.25$1.63$1.30 07/15$0.50–$2.10$1.3044
$115.00Jan 15$1.05$3.80$2.42$1.15 06/16$0.60–$2.42$1.15--
$115.00Mar 19$0.90$3.90$2.40$2.00 07/17$0.78–$2.42$2.00--
$115.00Jun 17$1.70$5.80$3.75$2.22 06/29$1.55–$3.75$2.22--
$185.00Jan 15$36.50$40.40$38.45$25.00 07/13$20.20–$38.45$36.50--
$110.00Dec 18$0.60$1.65$1.13$1.03 07/16$0.33–$1.60$1.03--
$110.00Jan 15$0.90$3.30$2.10$1.80 05/22$0.48–$2.10$1.80--
$110.00Mar 19$0.95$3.00$1.98$1.00 06/30$0.63–$1.98$1.005
$110.00Jun 17$0.85$4.20$2.53$2.10 07/15$1.48–$2.68$2.10--
$190.00Mar 19$41.40$45.30$43.35$36.32 06/15$25.40–$43.35$41.40--
$105.00Dec 18$0.20$1.30$0.75$0.73 07/16$0.28–$1.58$0.73--
$100.00Aug 21$0.00$0.20$0.10$0.07 07/17$0.10–$1.08$0.07--
$100.00Dec 18$0.00$1.15$0.57$0.60 05/22$0.25–$1.38$0.57--
$100.00Jan 15$0.05$2.50$1.27$0.50 07/14$0.38–$1.33$0.50--
$90.00Dec 18$0.00$1.90$0.95$0.26 07/15$0.23–$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 1,140
Total Puts 518
Put/Call Ratio 0.45
Net Difference 622

Prior's Put/Call Breakdown

Total Calls 546
Total Puts 1,115
Put/Call Ratio 2.04
Net Difference -569

Prior 7-Day Put/Call Summary

Total Calls 6,724
Total Puts 7,852
Average Put/Call Ratio 1.52
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