Tour v394
YUM
YUM BRANDS INC
$147.37 -0.14%
$148.28 (+0.62%)🌙
as of 07/23 07:22 PM
(7/22 21:29) ◀
|
Thursday, July 23, 2026 (7:22pm)
January 2026
|
▶ (7/24 04:14)
◀ 7/23 19:22 ▶

Option Volume

Detail
ℹ
Current (07/23) 1,194
Calls: 817 (68%)
Puts: 377 (32%)
Prior (07/22) 1,658
Calls: 1,140 (69%)
Puts: 518 (31%)
Current vs Prior -27.99%
Calls: -28.33% (Calls)
Puts: -27.22% (Puts)
Prior 7-Day Total 15,751
Calls: 7,616 (48%)
Puts: 8,135 (52%)
Prior 7-Day Average 2,250
Calls: 1,088 (48%)
Puts: 1,162 (52%)
Current vs Prior 7-Day Avg -46.94%
Calls: -24.91%
Puts: -67.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $406.4K
Calls: $229.6K (56%)
Puts: $176.8K (44%)
Prior (07/22) $509.8K
Calls: $338.3K (66%)
Puts: $171.5K (34%)
Current vs Prior -20.28%
Calls: -32.13%
Puts: +3.11%
Prior 7-Day Total $5.46M
Calls: $3.18M (58%)
Puts: $2.29M (42%)
Prior 7-Day Average $780.2K
Calls: $453.7K (58%)
Puts: $326.5K (42%)
Current vs Prior 7-Day Avg -47.91%
Calls: -49.40%
Puts: -45.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.46
Prior (07/22) 0.45
Current vs Prior +1.55%
Prior 7-Day Average 1.45
Current vs Prior 7-Day Avg -68.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 8,075
Calls: 5,709 (71%)
Puts: 2,366 (29%)
Prior (07/22) 7,287
Calls: 3,779 (52%)
Puts: 3,508 (48%)
Current vs Prior +10.81%
Prior 7-Day Total 51,037
Calls: 25,894 (51%)
Puts: 25,143 (49%)
Prior 7-Day Average 7,291
Calls: 3,699 (51%)
Puts: 3,591 (49%)
Current vs Prior 7-Day Avg +10.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.33% | 11.20%
Prior 9.86% | 11.42%
Current vs Prior -5.37% | -1.94%
Prior 7-Day Avg 7.27% | 10.51%
Current vs 7-Day Avg +28.26% | +6.56%
Prior 7-Day Eod 9.86% | 11.42%
Current vs 7-Day Eod -5.37% | -1.94%
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 68.16% | 26.82%
Calls: 102.88% | 30.49%
Puts: 33.44% | 23.15%
Current vs 7-Day Avg +33.27% | +16.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.46 - heavy call buying (817 calls vs 377 puts). Call-heavy open interest (5,709 calls vs 2,366 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 0.61, highest 0.68)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 216.307.70$7.0020.0%10.58--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 218.8010.70$9.7519.5%20.6879
$150.00Aug 216.007.50$6.7522.2%200.57172

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 735, top 250)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 210.100.85$0.48156.2%2500.08634
$165.00Aug 210.301.10$0.70114.3%1880.11589
$150.00Aug 213.004.80$3.9046.2%580.43101
$155.00Aug 211.454.10$2.7895.3%80.32169
$160.00Aug 211.101.80$1.4548.3%20.20393
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 213.605.00$4.3032.6%1870.41408
$150.00Aug 216.007.50$6.7522.2%200.57172
$140.00Aug 211.803.10$2.4553.1%90.28760
$135.00Aug 211.252.15$1.7052.9%70.19130
$125.00Aug 210.050.95$0.50180.0%20.077

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 32.33, avg 7.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Aug 21$0.22$4.78$0.2221.73$165.22
$160.00$165.00Aug 21$0.75$4.25$0.755.67$160.75
$150.00$155.00Aug 21$1.12$3.88$1.123.46$151.12
$155.00$160.00Aug 21$1.33$3.67$1.332.76$156.33
$145.00$150.00Aug 21$3.10$1.90$3.100.61$148.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.15$4.85$0.1532.33$129.85
$140.00$135.00Aug 21$0.75$4.25$0.755.67$139.25
$135.00$130.00Aug 21$1.05$3.95$1.053.76$133.95
$145.00$140.00Aug 21$1.85$3.15$1.851.70$143.15
$150.00$145.00Aug 21$2.45$2.55$2.451.04$147.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.63, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Aug 21$3.10$3.10$1.901.63$148.10
$155.00$160.00Aug 21$1.33$1.33$3.670.36$156.33
$150.00$155.00Aug 21$1.12$1.12$3.880.29$151.12
$160.00$165.00Aug 21$0.75$0.75$4.250.18$160.75
$165.00$170.00Aug 21$0.22$0.22$4.780.05$165.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Aug 21$3.00$3.00$2.001.50$152.00
$150.00$145.00Aug 21$2.45$2.45$2.550.96$147.55
$145.00$140.00Aug 21$1.85$1.85$3.150.59$143.15
$135.00$130.00Aug 21$1.05$1.05$3.950.27$133.95
$140.00$135.00Aug 21$0.75$0.75$4.250.18$139.25

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 7.23% of stock, avg 7.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$3.90$6.75$10.65$139.35$160.657.23%
$145.00Aug 21$7.00$4.30$11.30$133.70$156.307.67%
$155.00Aug 21$2.78$9.75$12.53$142.47$167.538.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.66% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$125.00Aug 21$0.48$0.50$0.98$124.02$170.98
$170.00$130.00Aug 21$0.48$0.65$1.13$128.87$171.13
$165.00$125.00Aug 21$0.70$0.50$1.20$123.80$166.20
$165.00$130.00Aug 21$0.70$0.65$1.35$128.65$166.35
$160.00$125.00Aug 21$1.45$0.50$1.95$123.05$161.95
$160.00$130.00Aug 21$1.45$0.65$2.10$127.90$162.10
$170.00$135.00Aug 21$0.48$1.70$2.18$132.82$172.18
$165.00$135.00Aug 21$0.70$1.70$2.40$132.60$167.40
$170.00$140.00Aug 21$0.48$2.45$2.93$137.07$172.93
$160.00$135.00Aug 21$1.45$1.70$3.15$131.85$163.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 4.88, avg credit $2.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135145/150Aug 21$4.15$0.854.88$130.85$149.15
135/140145/150Aug 21$3.85$1.153.35$136.15$148.85
145/150155/160Aug 21$3.78$1.223.10$146.22$158.78
150/155160/165Aug 21$3.75$1.253.00$151.25$163.75
125/130145/150Aug 21$3.25$1.751.86$126.75$148.25
150/155165/170Aug 21$3.22$1.781.81$151.78$168.22
145/150160/165Aug 21$3.20$1.801.78$146.80$163.20
140/145155/160Aug 21$3.18$1.821.75$141.82$158.18
140/145150/155Aug 21$2.97$2.031.46$142.03$152.97
145/150165/170Aug 21$2.67$2.331.15$147.33$167.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 8.43, cheapest $0.53)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.53$4.478.43
$155.00$160.00$165.00Aug 21$0.58$4.427.62
$145.00$150.00$155.00Aug 21$1.98$3.021.53
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.55$4.458.09
$140.00$145.00$150.00Aug 21$0.60$4.407.33
$125.00$130.00$135.00Aug 21$0.90$4.104.56
$135.00$140.00$145.00Aug 21$1.10$3.903.55

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 $-0.12, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Aug 21-$0.12$4.88
$165.00$170.001:2Aug 21-$0.26$4.74
$145.00$150.001:2Aug 21-$0.80$4.20
$150.00$155.001:2Aug 21-$1.66$3.34
$160.00$165.001:2Aug 21$0.05$4.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Aug 21-$0.35$4.65
$145.00$140.001:2Aug 21-$0.60$4.40
$140.00$135.001:2Aug 21-$0.95$4.05
$150.00$145.001:2Aug 21-$1.85$3.15
$155.00$150.001:2Aug 21-$3.75$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.04%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$3.000.431.8%2.04%3.82%58101
$155.00Aug 21$1.450.325.2%0.98%6.16%8169
$160.00Aug 21$1.100.208.6%0.75%9.32%2393
$165.00Aug 21$0.300.1112.0%0.20%12.17%188589
$170.00Aug 21$0.100.0815.4%0.07%15.42%250634

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. 190 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 $150.00 10-16 call last traded $8.94 on 07/17 (now $6.00/$8.40) — try a limit near $7.20. Also watch the $155.00 10-16 call last traded $6.64 on 07/17 (now $4.50/$6.30) — try a limit near $5.40; the $145.00 09-18 call last traded $13.80 on 07/17 (now $6.80/$9.70) — try a limit near $8.25. Most tradeable put: the $150.00 10-16 put last traded $7.10 on 07/16 (now $9.40/$10.10) — try a limit near $9.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$6.30$7.70$7.00$7.80 07/17$6.90–$23.85$7.00--
$145.00Sep 18$6.80$9.70$8.25$13.80 07/17$8.10–$24.25$8.2512
$145.00Oct 16$8.40$11.40$9.90$24.00 07/07$9.35–$24.95$9.90--
$145.00Dec 18$11.00$13.30$12.15$17.90 07/15$11.40–$26.40$12.15--
$145.00Jan 15$11.30$14.90$13.10$14.00 07/17$12.70–$26.90$13.10--
$145.00Mar 19$13.20$16.40$14.80$15.75 07/17$14.45–$28.75$14.80--
$145.00Jun 17$15.10$19.00$17.05$21.70 07/15$16.75–$31.25$17.05--
$145.00Jan 21$20.70$24.00$22.35$25.80 06/18$21.15–$35.75$22.35--
$150.00Aug 21$3.00$4.80$3.90$5.17 07/17$3.90–$19.25$3.90101
$150.00Sep 18$4.20$7.20$5.70$6.40 07/17$5.40–$19.60$5.7029
$150.00Oct 16$6.00$8.40$7.20$8.94 07/17$7.05–$20.80$7.20105
$150.00Dec 18$8.40$10.10$9.25$13.12 07/15$9.05–$22.35$9.25--
$150.00Jan 15$8.80$11.70$10.25$15.10 07/15$9.65–$22.90$10.25--
$150.00Mar 19$10.50$13.80$12.15$16.30 07/15$11.65–$25.00$12.15--
$150.00Jun 17$12.40$16.20$14.30$18.50 07/15$14.10–$27.55$14.30--
$150.00Jan 21$18.20$22.00$20.10$20.15 07/17$19.25–$32.25$20.10--
$140.00Aug 21$9.10$11.60$10.35$12.18 07/17$10.30–$28.50$10.35--
$140.00Sep 18$11.00$12.10$11.55$14.73 06/05$11.35–$28.85$11.55--
$140.00Dec 18$13.60$16.50$15.05$21.30 07/15$14.80–$30.70$15.05--
$140.00Jan 15$14.20$17.80$16.00$21.05 07/15$15.55–$31.10$16.00--
$140.00Mar 19$16.10$19.20$17.65$22.70 07/15$17.05–$32.70$17.65--
$140.00Jun 17$18.10$21.90$20.00$24.85 07/15$19.75–$34.75$20.00--
$140.00Jan 21$22.50$27.00$24.75$29.00 06/18$24.35–$39.00$24.75--
$155.00Aug 21$1.45$4.10$2.78$3.33 07/17$2.70–$15.00$2.78169
$155.00Sep 18$2.45$5.20$3.83$6.80 07/17$3.58–$15.65$3.83--
$155.00Oct 16$4.50$6.30$5.40$6.64 07/17$4.90–$16.80$5.40102
$155.00Dec 18$6.20$8.40$7.30$10.50 07/15$6.95–$18.40$7.30--
$155.00Jan 15$6.50$9.50$8.00$8.40 07/17$7.60–$19.35$8.00181
$155.00Mar 19$8.20$11.60$9.90$13.58 05/26$9.35–$21.65$9.90--
$155.00Jun 17$10.10$14.00$12.05$18.16 07/14$11.95–$23.90$12.05--
$155.00Jan 21$15.70$19.40$17.55$24.09 06/16$16.75–$29.45$17.55--
$135.00Aug 21$13.00$15.50$14.25$16.07 07/17$14.15–$33.30$14.25--
$135.00Oct 16$14.70$17.60$16.15$24.00 06/17$16.15–$33.95$16.15--
$135.00Dec 18$17.00$20.00$18.50$25.30 07/15$18.30–$35.20$18.50--
$135.00Jan 15$17.40$21.00$19.20$24.56 07/15$19.15–$35.40$19.20--
$135.00Jun 17$22.40$25.00$23.70$28.16 07/15$23.10–$38.50$23.70--
$135.00Jan 21$25.50$30.00$27.75$33.28 07/17$27.00–$42.50$27.75--
$160.00Aug 21$1.10$1.80$1.45$1.89 07/17$1.13–$10.60$1.45393
$160.00Sep 18$1.30$3.10$2.20$2.95 07/17$2.03–$11.80$2.20--
$160.00Oct 16$3.10$4.70$3.90$4.70 07/16$3.50–$13.20$3.90265
$160.00Dec 18$4.40$6.70$5.55$7.97 07/15$5.25–$15.05$5.55--
$160.00Jan 15$5.00$7.70$6.35$14.98 07/13$5.75–$16.15$6.352.7K
$160.00Jun 17$8.00$11.70$9.85$18.70 07/02$9.70–$21.30$9.85--
$160.00Jan 21$13.50$17.10$15.30$24.60 07/10$14.50–$26.90$15.30--
$130.00Sep 18$17.40$20.90$19.15$24.20 07/16$19.00–$38.35$19.15--
$130.00Dec 18$20.60$23.80$22.20$29.50 07/15$22.00–$39.75$22.20--
$130.00Jan 15$21.00$24.80$22.90$29.92 07/17$22.60–$39.95$22.90--
$130.00Jun 17$24.70$28.80$26.75$31.75 07/15$26.20–$42.55$26.75--
$130.00Jan 21$28.50$33.00$30.75$35.80 07/15$30.25–$46.10$30.75--
$165.00Aug 21$0.30$1.10$0.70$1.07 07/17$0.68–$7.55$0.70589
$165.00Sep 18$0.05$3.70$1.88$2.00 07/17$1.02–$8.75$1.88--
$165.00Oct 16$1.60$3.40$2.50$3.10 07/16$2.15–$9.85$2.50214
$165.00Dec 18$2.75$5.40$4.08$4.00 07/17$3.60–$12.15$4.00--
$165.00Jan 15$3.40$6.00$4.70$11.20 07/09$4.15–$13.10$4.70--
$165.00Mar 19$4.60$7.80$6.20$6.80 07/17$5.75–$16.05$6.20--
$165.00Jun 17$6.10$10.10$8.10$15.95 07/02$8.10–$18.25$8.10--
$165.00Jan 21$11.50$15.30$13.40$22.60 07/08$12.35–$23.50$13.40--
$125.00Dec 18$24.50$27.70$26.10$33.70 07/15$25.90–$44.25$26.10--
$125.00Jan 15$24.80$28.70$26.75$32.00 07/15$26.40–$44.55$26.75--
$125.00Jun 17$28.00$32.40$30.20$35.00 07/15$29.75–$47.00$30.20--
$125.00Jan 21$31.50$36.00$33.75$39.10 07/15$33.50–$49.95$33.75--
$170.00Aug 21$0.10$0.85$0.48$0.46 07/17$0.33–$4.90$0.46634
$170.00Sep 18$0.15$1.45$0.80$0.95 07/17$0.80–$6.30$0.80--
$170.00Oct 16$0.80$2.30$1.55$5.20 07/13$1.40–$7.15$1.55--
$170.00Dec 18$2.00$4.00$3.00$5.10 07/15$2.78–$9.40$3.00--
$170.00Jan 15$2.40$4.60$3.50$4.00 06/22$3.33–$10.35$3.50--
$170.00Mar 19$3.20$6.40$4.80$9.00 07/01$4.25–$13.35$4.80--
$120.00Dec 18$28.90$31.90$30.40$37.56 07/17$30.05–$49.10$30.40--
$120.00Jan 15$28.90$32.70$30.80$36.70 07/15$30.50–$49.40$30.80--
$120.00Jun 17$32.00$36.00$34.00$39.00 07/15$33.35–$51.00$34.00--
$120.00Jan 21$35.00$40.00$37.50$42.70 07/15$37.00–$54.00$37.50--
$175.00Aug 21$0.00$0.30$0.15$0.47 07/17$0.15–$3.05$0.15--
$175.00Sep 18$0.00$2.70$1.35$0.70 07/16$0.40–$4.35$0.70--
$175.00Oct 16$0.45$1.90$1.18$1.43 07/16$0.98–$6.25$1.18196
$175.00Dec 18$0.90$3.10$2.00$4.40 07/14$2.00–$7.35$2.00--
$175.00Jan 15$1.50$4.70$3.10$2.75 06/22$2.28–$8.00$2.75--
$175.00Jun 17$3.20$7.20$5.20$8.10 06/26$5.20–$12.85$5.20--
$175.00Jan 21$8.00$11.70$9.85$15.73 07/13$9.10–$19.00$9.85--
$175.00Mar 19$2.60$4.80$3.70--$3.70–$3.70—$2.602
$115.00Dec 18$33.20$36.40$34.80$42.86 07/15$34.35–$54.00$34.80--
$115.00Jan 15$33.50$36.90$35.20$40.90 07/15$34.85–$54.00$35.20--
$115.00Mar 19$34.70$38.00$36.35$46.35 06/16$35.70–$54.60$36.35--
$115.00Jun 17$35.60$40.00$37.80$43.25 07/15$37.10–$55.65$37.80--
$115.00Jan 21$38.50$43.50$41.00$46.35 07/15$40.50–$58.00$41.00--
$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$0.15$1.30$0.73$2.35 07/13$0.57–$3.70$0.73--
$180.00Dec 18$0.65$2.80$1.73$1.80 07/16$1.48–$5.25$1.73--
$180.00Jan 15$0.90$2.85$1.88$3.30 06/17$1.75–$5.90$1.88--
$180.00Mar 19$1.10$4.40$2.75$6.40 07/02$2.58–$9.10$2.75--
$180.00Jun 17$2.30$6.10$4.20$11.48 07/07$3.70–$10.70$4.20--
$180.00Jan 21$6.50$11.00$8.75$10.31 06/05$7.75–$16.40$8.75--
$110.00Dec 18$37.40$40.90$39.15$47.40 07/15$38.80–$58.80$39.15--
$110.00Jan 21$42.50$46.50$44.50$50.35 07/15$44.00–$62.00$44.50--
$185.00Aug 21$0.00$0.15$0.08$0.46 07/17$0.08–$1.30$0.08--
$185.00Sep 18$0.00$2.25$1.13$1.06 07/02$0.20–$2.20$1.06--
$185.00Oct 16$0.00$1.90$0.95$1.05 07/14$0.45–$2.28$0.95--
$185.00Dec 18$0.45$2.25$1.35$2.00 07/14$1.27–$3.75$1.35--
$185.00Jan 15$0.65$2.60$1.63$3.30 07/06$1.63–$4.40$1.63--
$190.00Jan 15$0.35$2.65$1.50$1.34 06/29$1.30–$3.10$1.34--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$3.60$5.00$4.30$4.50 07/17$0.55–$4.60$4.30408
$145.00Sep 18$4.10$7.00$5.55$3.23 07/17$1.00–$6.25$4.10--
$145.00Oct 16$6.80$7.80$7.30$2.60 07/14$0.95–$7.45$6.80--
$145.00Jan 15$7.70$11.60$9.65$5.70 07/09$2.80–$9.75$7.70--
$145.00Dec 18$8.10$9.60$8.85--$8.85–$8.85—$8.101
$150.00Aug 21$6.00$7.50$6.75$6.60 07/17$1.10–$7.50$6.60172
$150.00Sep 18$6.60$9.90$8.25$7.40 07/17$1.63–$8.75$7.4036
$150.00Oct 16$9.40$10.10$9.75$7.10 07/16$2.08–$9.80$9.4023
$150.00Dec 18$9.70$12.20$10.95$7.43 07/14$3.05–$11.40$9.70--
$150.00Jan 15$10.30$13.00$11.65$4.00 07/09$3.38–$12.45$10.30--
$150.00Jan 21$15.80$19.50$17.65$13.68 06/26$9.85–$17.65$15.80--
$140.00Aug 21$1.80$3.10$2.45$2.66 07/17$0.43–$3.15$2.45760
$140.00Sep 18$2.40$5.00$3.70$3.50 07/17$0.60–$4.05$3.50408
$140.00Oct 16$4.70$6.10$5.40$4.20 07/17$0.68–$5.60$4.70--
$140.00Dec 18$5.30$7.70$6.50$5.00 07/15$1.43–$7.10$5.30--
$140.00Jan 15$5.60$9.60$7.60$5.30 07/15$1.83–$7.80$5.60--
$140.00Mar 19$6.90$10.10$8.50$5.87 07/15$3.00–$8.55$6.90--
$140.00Jun 17$8.70$11.00$9.85$8.25 07/17$4.65–$10.20$8.70--
$140.00Jan 21$11.30$15.00$13.15$11.03 07/17$7.30–$13.85$11.30--
$155.00Aug 21$8.80$10.70$9.75$9.00 07/17$1.70–$10.60$9.0079
$155.00Sep 18$9.80$12.90$11.35$8.70 07/16$2.33–$11.65$9.80--
$155.00Oct 16$11.10$13.40$12.25$9.50 07/17$3.10–$12.90$11.10--
$155.00Dec 18$12.30$15.10$13.70$5.16 07/08$4.25–$14.40$12.30--
$155.00Jan 15$12.90$16.30$14.60$6.90 07/10$4.95–$15.25$12.90--
$135.00Aug 21$1.25$2.15$1.70$1.59 07/17$0.38–$1.70$1.59130
$135.00Sep 18$1.75$3.30$2.53$1.65 07/17$0.35–$2.85$1.75123
$135.00Oct 16$2.50$4.30$3.40$1.20 07/14$0.55–$3.80$2.50--
$135.00Dec 18$3.70$6.40$5.05$3.39 07/15$1.25–$5.45$3.70--
$135.00Jan 15$4.10$7.90$6.00$1.68 07/08$1.18–$6.00$4.10--
$135.00Mar 19$5.30$8.40$6.85$6.82 05/29$2.00–$6.85$6.82--
$135.00Jun 17$6.50$10.50$8.50$3.00 07/07$3.45–$8.60$6.50--
$135.00Jan 21$9.40$13.50$11.45$8.80 07/14$5.50–$11.95$9.40--
$160.00Aug 21$12.70$15.20$13.95$8.30 07/17$2.70–$14.40$12.70--
$160.00Sep 18$13.50$16.40$14.95$10.35 07/15$3.75–$15.35$13.50--
$160.00Oct 16$14.10$17.00$15.55$11.30 07/17$5.15–$16.30$14.10--
$160.00Dec 18$15.50$18.40$16.95$12.00 07/14$6.05–$17.65$15.50--
$160.00Mar 19$16.80$20.20$18.50$14.70 07/15$9.05–$19.10$16.80--
$160.00Jan 21$21.00$24.50$22.75$22.50 06/04$13.55–$23.30$22.503
$130.00Aug 21$0.05$1.25$0.65$1.05 07/17$0.38–$1.00$0.65205
$130.00Sep 18$0.50$2.55$1.53$1.05 07/16$0.30–$1.85$1.05--
$130.00Oct 16$1.30$2.95$2.13$0.81 07/09$0.38–$2.17$1.30--
$130.00Dec 18$2.60$4.80$3.70$3.03 07/16$0.88–$4.50$3.03--
$130.00Jan 15$3.00$6.40$4.70$3.00 07/17$1.18–$4.70$3.00--
$130.00Mar 19$3.90$7.10$5.50$4.70 07/16$1.48–$5.55$4.70--
$130.00Jun 17$5.00$9.00$7.00$5.30 06/22$2.58–$7.50$5.30--
$130.00Jan 21$8.00$12.00$10.00$6.28 07/09$4.80–$10.05$8.00--
$165.00Aug 21$17.00$20.10$18.55$11.25 07/17$4.30–$18.65$17.00--
$165.00Sep 18$17.50$21.10$19.30$8.44 07/13$5.70–$19.60$17.50--
$165.00Oct 16$18.10$21.10$19.60$7.80 07/10$7.05–$19.85$18.10--
$165.00Jan 15$19.20$23.00$21.10$15.27 06/17$8.45–$21.65$19.20--
$165.00Jun 17$21.00$25.10$23.05$15.00 07/09$12.20–$23.70$21.00--
$165.00Jan 21$24.00$27.50$25.75$16.84 07/06$15.35–$26.85$24.00--
$125.00Sep 18$0.00$3.10$1.55$0.75 06/22$0.28–$1.55$0.75--
$125.00Oct 16$0.30$2.00$1.15$0.90 06/24$0.30–$1.83$0.90--
$125.00Dec 18$1.45$4.60$3.03$1.82 07/15$0.78–$3.13$1.82--
$125.00Mar 19$2.60$5.90$4.25$3.50 07/17$1.05–$4.25$3.50--
$125.00Aug 21$0.05$0.95$0.50--$0.43–$0.50$0.057
$170.00Aug 21$21.70$24.70$23.20$9.06 07/10$6.85–$23.20$21.70--
$170.00Sep 18$21.70$25.50$23.60$6.92 07/07$8.15–$24.15$21.70--
$170.00Oct 16$22.40$25.40$23.90$8.60 07/07$9.30–$24.15$22.40--
$170.00Jan 21$27.00$31.50$29.25$26.53 06/25$17.55–$29.65$27.00--
$120.00Aug 21$0.00$0.95$0.48$0.25 07/15$0.28–$1.30$0.25--
$120.00Sep 18$0.00$2.65$1.33$0.60 07/17$0.28–$1.45$0.60--
$120.00Oct 16$0.00$1.50$0.75$0.60 06/24$0.23–$1.15$0.60--
$120.00Dec 18$1.20$3.60$2.40$1.60 07/16$0.57–$2.40$1.60--
$120.00Mar 19$1.70$4.90$3.30$2.00 06/17$0.90–$3.30$2.00--
$120.00Jun 17$2.95$6.30$4.63$3.00 06/17$1.65–$4.75$3.00--
$120.00Jan 21$4.50$8.90$6.70$5.00 07/15$3.13–$7.45$5.00--
$175.00Mar 19$27.90$31.50$29.70$25.80 06/10$15.65–$30.30$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$2.40$1.20$0.46 07/17$0.25–$1.20$0.46--
$115.00Oct 16$0.00$1.15$0.57$0.55 07/16$0.15–$0.85$0.55--
$115.00Dec 18$0.85$2.25$1.55$1.30 07/15$0.50–$2.10$1.30--
$115.00Jan 15$1.05$3.90$2.48$1.15 06/16$0.60–$2.48$1.15--
$115.00Mar 19$1.00$4.20$2.60$2.00 07/17$0.78–$2.60$2.00--
$115.00Jun 17$1.75$5.30$3.53$2.22 06/29$1.55–$3.75$2.22--
$180.00Oct 16$31.60$34.70$33.15$26.06 07/15$15.05–$33.45$31.60--
$180.00Mar 19$32.10$35.50$33.80$30.70 07/16$18.55–$34.10$32.10--
$110.00Dec 18$0.40$2.45$1.43$1.03 07/16$0.33–$1.60$1.03--
$110.00Jan 15$0.90$1.85$1.38$1.80 05/22$0.48–$2.10$1.3811
$110.00Mar 19$0.50$3.50$2.00$1.00 06/30$0.63–$2.00$1.00--
$110.00Jun 17$1.10$4.30$2.70$2.10 07/15$1.48–$2.70$2.10--
$185.00Jan 15$36.50$40.20$38.35$25.00 07/13$20.20–$38.45$36.50--
$105.00Dec 18$0.10$1.45$0.78$0.73 07/16$0.28–$1.58$0.73--
$190.00Mar 19$41.20$45.10$43.15$36.32 06/15$25.40–$43.35$41.20--
$100.00Aug 21$0.00$0.15$0.08$0.07 07/17$0.08–$1.08$0.07--
$100.00Dec 18$0.05$1.30$0.68$0.60 05/22$0.25–$1.38$0.60--
$100.00Jan 15$0.00$2.80$1.40$0.50 07/14$0.38–$1.40$0.50--
$90.00Dec 18$0.00$0.90$0.45$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 817
Total Puts 377
Put/Call Ratio 0.46
Net Difference 440

Prior's Put/Call Breakdown

Total Calls 1,140
Total Puts 518
Put/Call Ratio 0.45
Net Difference 622

Prior 7-Day Put/Call Summary

Total Calls 7,616
Total Puts 8,135
Average Put/Call Ratio 1.45
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