NEW Tour v264
EAT
BRINKER INTL INC
$177.71 +3.28%
$178.00 (+0.16%)🌙
as of 07/02 06:24 PM
(7/1 18:23) ◀
|
Thursday, July 2, 2026 (6:24pm)
January 2026
|
▶ (7/6 18:23)
◀ 7/2 18:24 ▶

Option Volume

Detail
ℹ
Current (07/02) 339
Calls: 315 (93%)
Puts: 24 (7%)
Prior (07/01) 609
Calls: 399 (66%)
Puts: 210 (34%)
Current vs Prior -44.33%
Calls: -21.05% (Calls)
Puts: -88.57% (Puts)
Prior 7-Day Total 2,541
Calls: 2,064 (81%)
Puts: 477 (19%)
Prior 7-Day Average 363
Calls: 294 (81%)
Puts: 68 (19%)
Current vs Prior 7-Day Avg -6.61%
Calls: +6.83%
Puts: -64.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $252.6K
Calls: $244.0K (97%)
Puts: $8.6K (3%)
Prior (07/01) $285.6K
Calls: $155.2K (54%)
Puts: $130.4K (46%)
Current vs Prior -11.56%
Calls: +57.22%
Puts: -93.43%
Prior 7-Day Total $1.59M
Calls: $1.22M (76%)
Puts: $378.7K (24%)
Prior 7-Day Average $227.8K
Calls: $173.7K (76%)
Puts: $54.1K (24%)
Current vs Prior 7-Day Avg +10.89%
Calls: +40.50%
Puts: -84.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.08
Prior (07/01) 0.53
Current vs Prior -85.52%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg -74.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 1,530
Calls: 1,342 (88%)
Puts: 188 (12%)
Prior (07/01) 615
Calls: 411 (67%)
Puts: 204 (33%)
Current vs Prior +148.78%
Prior 7-Day Total 8,167
Calls: 7,443 (91%)
Puts: 724 (9%)
Prior 7-Day Average 1,166
Calls: 1,063 (91%)
Puts: 103 (9%)
Current vs Prior 7-Day Avg +31.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 8.81% | 17.61%
Prior 9.39% | 18.07%
Current vs Prior -6.17% | -2.55%
Prior 7-Day Avg 10.58% | 18.28%
Current vs 7-Day Avg -16.77% | -3.67%
Prior 7-Day Eod 9.39% | 18.07%
Current vs 7-Day Eod -6.17% | -2.55%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.20% | 18.84%
Calls: 26.51% | 16.53%
Puts: 31.88% | 21.15%
Prior 29.20% | 18.84%
Calls: 26.51% | 16.53%
Puts: 31.88% | 21.15%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 24.39% | 14.65%
Calls: 21.78% | 13.34%
Puts: 26.99% | 15.95%
Current vs 7-Day Avg +19.74% | +28.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($244.0K) vs puts ($8.6K). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (315 calls vs 24 puts). P/C ratio dropping 86% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 5.7%, best 5.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1727.2028.80$28.005.7%40.93103
PUTS (0)
No puts meet the criteria

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. 6 found (avg delta 0.80, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1727.2028.80$28.005.7%40.93103
$155.00Jul 1722.2024.70$23.4510.7%10.9183
$160.00Jul 1717.8020.10$18.9512.1%20.86285
$165.00Jul 1713.7016.30$15.0017.3%40.81--
$170.00Jul 179.9011.90$10.9018.3%110.70--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 250, top 156)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 171.452.55$2.0055.0%1560.2384
$195.00Jul 170.701.60$1.1578.3%340.1515
$185.00Jul 172.854.10$3.4736.0%200.3486
$170.00Jul 179.9011.90$10.9018.3%110.70--
$180.00Jul 174.506.10$5.3030.2%110.46--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 170.000.90$0.45200.0%10.0486

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. 6 found (best R:R 9.00, avg 3.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Jul 17$0.50$4.50$0.509.00$195.50
$190.00$195.00Jul 17$0.85$4.15$0.854.88$190.85
$185.00$190.00Jul 17$1.47$3.53$1.472.40$186.47
$180.00$185.00Jul 17$1.83$3.17$1.831.73$181.83
$170.00$175.00Jul 17$2.75$2.25$2.750.82$172.75
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 10.11, avg 3.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Jul 17$4.55$4.55$0.4510.11$154.55
$155.00$160.00Jul 17$4.50$4.50$0.509.00$159.50
$165.00$170.00Jul 17$4.10$4.10$0.904.56$169.10
$160.00$165.00Jul 17$3.95$3.95$1.053.76$163.95
$175.00$180.00Jul 17$2.85$2.85$2.151.33$177.85
BULL PUT (0)
No bull put found

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

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

No strangle setups found

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Jul 17$0.05$4.9599.00
$190.00$195.00$200.00Jul 17$0.35$4.6513.29
$180.00$185.00$190.00Jul 17$0.36$4.6412.89
$155.00$160.00$165.00Jul 17$0.55$4.458.09
$185.00$190.00$195.00Jul 17$0.62$4.387.06
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.15, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Jul 17-$0.15$4.85
$190.00$195.001:2Jul 17-$0.30$4.70
$185.00$190.001:2Jul 17-$0.53$4.47
$180.00$185.001:2Jul 17-$1.64$3.36
$175.00$180.001:2Jul 17-$2.45$2.55
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.53%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Jul 17$4.500.461.3%2.53%3.82%11--
$185.00Jul 17$2.850.344.1%1.60%5.71%2086
$190.00Jul 17$1.450.236.9%0.82%7.73%15684
$195.00Jul 17$0.700.159.7%0.39%10.12%3415
$200.00Jul 17$0.300.0912.5%0.17%12.71%5399

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. 200 contracts (avg 452 vol/day, 198 traded recently)

EAT averages only 452 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 09-18 call last traded $41.53 on 06/15 (now $58.80/$60.80) — try a limit near $58.80. Also watch the $120.00 07-17 call last traded $47.40 on 06/22 (now $56.80/$59.00) — try a limit near $56.80; the $150.00 07-17 call last traded $20.86 on 06/26 (now $27.20/$28.80) — try a limit near $27.20. Most tradeable put: the $170.00 10-16 put last traded $16.50 on 06/25 (now $13.70/$16.50) — try a limit near $15.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Jul 17$4.50$6.10$5.30$3.70 06/26$0.60–$5.30$4.50--
$180.00Aug 21$12.50$14.30$13.40$10.44 06/26$8.10–$13.40$12.508
$180.00Sep 18$15.60$17.60$16.60$13.40 06/26$4.25–$16.60$15.60--
$180.00Oct 16$18.20$20.40$19.30$16.10 06/24$5.55–$19.30$18.202
$180.00Dec 18$24.00$27.00$25.50$19.62 06/18$9.40–$25.50$24.00--
$180.00Jan 15$25.40$28.70$27.05$10.71 06/03$10.30–$27.05$25.40--
$180.00Jan 21$47.50$52.00$49.75$40.00 06/17$26.50–$49.75$47.50--
$175.00Jul 17$7.10$9.20$8.15$5.25 06/26$1.10–$8.15$7.10--
$175.00Aug 21$15.20$16.90$16.05$14.05 06/25$10.05–$16.05$15.20--
$175.00Sep 18$17.90$20.10$19.00$15.55 06/24$5.10–$19.00$17.90--
$175.00Dec 18$26.90$29.40$28.15$13.70 06/08$10.25–$28.15$26.90--
$175.00Jan 15$27.80$31.10$29.45$25.00 06/26$11.45–$29.45$27.80--
$175.00Jan 21$49.50$54.00$51.75$31.00 05/07$28.00–$51.75$49.50--
$185.00Jul 17$2.85$4.10$3.47$2.32 06/26$0.53–$3.47$2.8586
$185.00Aug 21$10.50$12.20$11.35$7.08 06/23$6.65–$11.35$10.505
$185.00Sep 18$13.10$15.90$14.50$12.40 06/25$3.75–$14.50$13.10--
$185.00Oct 16$15.90$18.40$17.15$11.38 06/12$4.60–$17.15$15.90--
$185.00Dec 18$22.40$24.20$23.30$17.70 06/22$8.30–$23.30$22.40--
$185.00Jan 15$23.20$26.40$24.80$10.90 06/05$9.30–$24.80$23.20--
$185.00Jan 21$45.50$50.00$47.75$43.00 06/24$25.25–$47.75$45.50--
$170.00Jul 17$9.90$11.90$10.90$8.90 06/26$0.90–$10.90$9.90--
$170.00Aug 21$17.70$19.60$18.65$13.70 06/26$11.65–$18.65$17.702
$170.00Sep 18$20.60$22.80$21.70$15.50 06/22$5.80–$21.70$20.60--
$170.00Oct 16$23.10$25.20$24.15$19.95 06/24$7.75–$24.15$23.1025
$170.00Dec 18$28.80$31.60$30.20$22.80 06/23$11.65–$30.20$28.80--
$170.00Jan 15$30.50$33.50$32.00$28.35 06/26$12.70–$32.00$30.50--
$190.00Jul 17$1.45$2.55$2.00$1.51 06/26$0.23–$2.17$1.5184
$190.00Aug 21$7.90$11.00$9.45$7.80 06/24$5.45–$9.45$7.902
$190.00Sep 18$11.00$12.90$11.95$9.30 06/26$2.75–$11.95$11.00--
$190.00Oct 16$14.00$16.20$15.10$13.70 06/25$4.25–$15.10$14.00--
$190.00Dec 18$19.80$22.80$21.30$9.50 05/26$7.45–$21.30$19.80--
$190.00Jan 15$21.10$24.30$22.70$9.70 06/05$8.35–$22.70$21.10--
$165.00Jul 17$13.70$16.30$15.00$13.07 06/25$1.50–$15.00$13.70--
$165.00Aug 21$20.80$22.80$21.80$15.83 06/26$14.00–$21.80$20.80--
$165.00Sep 18$23.60$25.60$24.60$19.95 06/24$7.10–$24.60$23.60--
$165.00Oct 16$25.90$28.80$27.35$13.20 04/29$8.80–$27.35$25.90--
$165.00Dec 18$31.60$34.60$33.10$20.80 06/10$12.90–$33.10$31.60--
$165.00Jan 15$33.20$36.20$34.70$13.65 05/21$13.95–$34.70$33.20--
$165.00Jan 21$53.50$58.50$56.00$50.97 06/24$30.75–$56.00$53.50--
$195.00Jul 17$0.70$1.60$1.15$0.95 05/05$0.15–$1.38$0.9515
$195.00Aug 21$6.90$8.50$7.70$7.80 06/25$4.45–$7.70$7.70--
$195.00Sep 18$9.60$11.60$10.60$9.10 06/25$2.42–$10.60$9.6013
$195.00Dec 18$17.80$20.90$19.35$14.95 06/22$6.65–$19.35$17.80--
$195.00Jan 15$19.10$22.30$20.70$15.68 06/22$7.65–$20.70$19.10--
$160.00Jul 17$17.80$20.10$18.95$12.85 06/26$2.33–$18.95$17.80285
$160.00Aug 21$23.80$26.60$25.20$19.15 06/26$16.60–$25.20$23.80--
$160.00Sep 18$26.60$29.20$27.90$24.00 06/25$8.15–$27.90$26.60--
$160.00Oct 16$28.50$31.80$30.15$7.43 05/19$9.95–$30.15$28.50--
$160.00Dec 18$34.20$37.40$35.80$25.44 06/17$14.35–$35.80$34.20--
$160.00Jan 15$35.60$39.00$37.30$37.25 06/25$15.35–$37.30$37.25--
$200.00Jul 17$0.30$1.00$0.65$0.65 06/26$0.38–$0.95$0.65399
$200.00Aug 21$5.00$6.90$5.95$3.86 06/18$3.55–$5.95$5.00--
$200.00Sep 18$7.50$10.00$8.75$6.07 06/18$2.07–$8.75$7.5013
$200.00Oct 16$10.20$12.70$11.45$9.03 06/22$2.85–$11.45$10.207
$200.00Dec 18$16.10$19.10$17.60$16.40 06/25$5.95–$17.60$16.40--
$200.00Jan 15$17.40$20.50$18.95$19.40 06/25$6.90–$18.95$18.95--
$200.00Jan 21$40.00$44.50$42.25$23.75 06/02$21.75–$42.25$40.00--
$155.00Jul 17$22.20$24.70$23.45$16.87 06/26$3.45–$23.45$22.2083
$155.00Sep 18$29.70$32.90$31.30$10.70 06/05$9.70–$31.30$29.70--
$155.00Dec 18$37.20$40.40$38.80$29.16 06/22$16.00–$38.80$37.20--
$155.00Jan 15$38.90$42.00$40.45$15.80 05/18$16.75–$40.45$38.90--
$150.00Jul 17$27.20$28.80$28.00$20.86 06/26$4.75–$28.00$27.20103
$150.00Aug 21$31.10$33.90$32.50$23.00 06/22$22.60–$32.50$31.10--
$150.00Sep 18$33.40$36.50$34.95$12.50 06/05$11.15–$34.95$33.40--
$150.00Jan 15$41.70$45.00$43.35$27.50 06/09$18.65–$43.35$41.70--
$210.00Jul 17$0.00$1.55$0.78$0.43 06/25$0.18–$1.28$0.43--
$210.00Sep 18$4.70$7.80$6.25$5.45 06/24$1.27–$6.25$5.45--
$210.00Oct 16$8.30$9.20$8.75$5.50 06/17$2.20–$8.75$8.30--
$210.00Jan 15$14.20$16.40$15.30$12.25 06/22$5.55–$15.30$14.20--
$210.00Jan 21$36.50$41.50$39.00$30.42 06/17$19.50–$39.00$36.50--
$210.00Dec 18$13.00$15.80$14.40--$14.40–$14.40—$13.002
$145.00Jul 17$31.80$33.90$32.85$15.26 06/16$6.15–$32.85$31.80--
$145.00Sep 18$37.00$40.20$38.60$15.70 06/05$13.35–$38.60$37.00--
$145.00Oct 16$39.10$42.00$40.55$16.40 06/01$14.95–$40.55$39.10--
$145.00Dec 18$43.60$46.80$45.20$36.34 06/18$19.60–$45.20$43.60--
$140.00Jul 17$36.50$39.20$37.85$24.52 06/22$7.75–$37.85$36.50--
$140.00Sep 18$41.10$44.50$42.80$16.80 06/05$15.10–$42.80$41.10--
$140.00Oct 16$42.50$45.80$44.15$16.45 05/18$17.25–$44.15$42.50--
$140.00Dec 18$47.10$50.30$48.70$39.50 06/22$21.45–$48.70$47.10--
$140.00Jan 21$66.00$70.50$68.25$67.00 06/25$39.75–$68.25$67.00--
$220.00Aug 21$2.20$3.40$2.80$2.35 06/25$1.38–$2.80$2.35--
$220.00Sep 18$3.50$5.90$4.70$3.80 06/24$1.05–$4.70$3.80--
$220.00Oct 16$5.20$7.60$6.40$5.55 06/24$1.33–$6.40$5.55--
$220.00Dec 18$10.10$13.30$11.70$9.95 06/24$3.45–$11.70$10.10--
$220.00Jan 21$33.50$38.00$35.75$27.70 06/17$17.50–$35.75$33.50--
$135.00Jul 17$41.20$44.20$42.70$31.41 06/18$10.85–$42.70$41.20--
$135.00Oct 16$46.40$50.00$48.20$34.45 06/17$19.75–$48.20$46.40--
$135.00Jan 15$51.80$55.30$53.55$31.00 05/08$25.20–$53.55$51.80--
$130.00Jul 17$46.80$49.10$47.95$44.40 06/25$13.80–$47.95$46.80--
$130.00Sep 18$49.20$52.40$50.80$25.39 06/08$19.80–$50.80$49.20--
$130.00Oct 16$50.50$54.20$52.35$36.30 06/11$21.50–$52.35$50.50--
$130.00Jan 15$55.50$59.00$57.25$30.00 05/11$27.35–$57.25$55.50--
$125.00Jul 17$51.40$53.70$52.55$19.60 06/03$16.15–$52.55$51.40--
$125.00Oct 16$55.00$58.10$56.55$32.80 04/29$24.50–$56.55$55.00--
$125.00Jan 15$59.30$62.80$61.05$39.26 06/09$29.80–$61.05$59.30--
$120.00Jul 17$56.80$59.00$57.90$47.40 06/22$19.75–$57.90$56.8023
$120.00Aug 21$57.20$60.30$58.75$46.00 06/18$46.35–$58.75$57.20--
$120.00Sep 18$58.80$60.80$59.80$41.53 06/15$25.60–$59.80$58.80180
$120.00Jan 15$63.30$67.00$65.15$38.40 05/07$32.40–$65.15$63.30--
$115.00Jul 17$61.40$64.60$63.00$50.28 06/18$23.90–$63.00$61.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Dec 18$23.20$26.20$24.70$41.18 05/04$24.70–$50.05$24.70--
$175.00Jul 17$4.60$5.80$5.20$9.00 06/26$5.20–$39.15$5.20--
$170.00Jul 17$2.65$4.00$3.33$7.40 06/24$3.33–$34.20$3.33--
$170.00Sep 18$11.70$14.60$13.15$30.90 04/29$13.15–$38.15$13.15--
$170.00Oct 16$13.70$16.50$15.10$16.50 06/25$15.10–$39.40$15.103
$170.00Jan 15$19.30$22.60$20.95$23.60 06/25$20.95–$43.45$20.95--
$165.00Jul 17$0.80$2.55$1.67$4.50 06/26$1.67–$29.85$1.67--
$165.00Oct 16$11.60$14.40$13.00$32.80 05/26$13.00–$35.45$13.00--
$165.00Jan 21$31.00$36.00$33.50$35.80 06/25$33.50–$50.50$33.50--
$165.00Aug 21$7.00$9.60$8.30--$8.30–$8.30—$7.0036
$195.00Jan 15$32.80$35.70$34.25$54.50 04/29$34.25–$63.05$34.25--
$160.00Jul 17$0.90$1.65$1.27$6.00 06/23$1.27–$25.55$1.27--
$160.00Aug 21$5.90$7.30$6.60$11.30 06/23$6.60–$11.65$6.60--
$160.00Oct 16$9.70$12.50$11.10$13.00 06/25$11.10–$31.85$11.10--
$160.00Jan 21$28.50$33.50$31.00$34.50 06/22$31.00–$47.25$31.00--
$155.00Jul 17$0.25$1.30$0.78$1.90 06/25$0.78–$21.55$0.78--
$155.00Aug 21$4.30$6.80$5.55$9.00 06/23$5.55–$9.60$5.55--
$155.00Sep 18$6.20$8.90$7.55$25.90 05/26$7.55–$26.95$7.55--
$155.00Dec 18$11.90$14.90$13.40$30.65 05/26$13.40–$31.80$13.40--
$155.00Jan 15$13.10$16.10$14.60$38.00 05/20$14.60–$33.00$14.60--
$150.00Jul 17$0.00$1.20$0.60$1.70 06/26$0.60–$17.65$0.60--
$150.00Aug 21$3.30$5.40$4.35$5.00 06/25$4.35–$7.65$4.35--
$150.00Sep 18$5.00$7.40$6.20$10.65 06/18$6.20–$23.60$6.20--
$150.00Dec 18$10.10$12.80$11.45$22.52 05/04$11.45–$28.45$11.45--
$150.00Jan 15$11.10$14.40$12.75$29.00 06/04$12.75–$29.85$12.75--
$145.00Jul 17$0.00$0.95$0.48$0.65 06/25$0.48–$14.40$0.48--
$145.00Aug 21$2.25$4.40$3.33$4.52 06/24$3.33–$5.90$3.33--
$145.00Sep 18$3.80$6.10$4.95$17.90 06/05$4.95–$20.50$4.95--
$145.00Dec 18$8.50$10.90$9.70$20.85 04/29$9.70–$25.55$9.70--
$145.00Jan 21$21.50$26.50$24.00$37.75 06/04$24.00–$38.25$24.00--
$140.00Jul 17$0.00$0.95$0.48$0.45 06/25$0.48–$11.30$0.45--
$140.00Aug 21$1.60$3.20$2.40$4.10 06/18$2.40–$4.95$2.40--
$140.00Sep 18$2.75$5.00$3.88$4.60 06/24$3.88–$17.65$3.88--
$140.00Dec 18$7.20$9.40$8.30$10.50 06/24$8.30–$22.60$8.30--
$140.00Jan 15$8.00$10.90$9.45$25.79 05/19$9.45–$23.65$9.45--
$135.00Jul 17$0.00$0.90$0.45$0.27 06/24$0.38–$8.75$0.2786
$135.00Aug 21$1.25$2.40$1.83$3.14 06/23$1.83–$3.40$1.83--
$135.00Sep 18$2.25$4.10$3.18$15.60 06/04$3.18–$14.75$3.18--
$135.00Dec 18$5.90$8.60$7.25$14.67 04/30$7.25–$19.45$7.25--
$135.00Jan 15$6.60$9.70$8.15$11.00 06/22$8.15–$20.95$8.15--
$135.00Jan 21$17.50$22.50$20.00$22.15 06/25$20.00–$32.25$20.00--
$130.00Jul 17$0.00$0.95$0.48$0.45 06/22$0.25–$6.65$0.45--
$130.00Sep 18$1.65$3.50$2.58$4.55 06/15$2.58–$12.50$2.58--
$130.00Oct 16$2.55$4.60$3.58$6.60 06/15$3.58–$14.10$3.58--
$130.00Dec 18$4.80$7.40$6.10$7.90 06/23$6.10–$17.00$6.10--
$130.00Jan 15$5.80$8.30$7.05$9.00 06/22$7.05–$18.30$7.05--
$125.00Jul 17$0.00$0.75$0.38$0.15 06/24$0.28–$4.75$0.15--
$125.00Sep 18$1.20$3.20$2.20$5.20 06/10$2.20–$10.15$2.20--
$125.00Dec 18$3.70$6.40$5.05$11.50 05/07$5.05–$14.85$5.05--
$125.00Jan 15$4.80$7.20$6.00$15.00 06/01$6.00–$16.00$6.00--
$120.00Jul 17$0.00$0.75$0.38$0.15 06/22$0.18–$3.25$0.15--
$120.00Sep 18$1.25$2.95$2.10$1.90 06/24$1.48–$8.20$1.90--
$120.00Oct 16$1.35$3.60$2.48$7.00 05/07$2.48–$9.50$2.48--
$120.00Dec 18$3.20$5.50$4.35$12.50 05/18$4.35–$12.65$4.35--
$115.00Jul 17$0.00$1.15$0.57$0.40 06/15$0.08–$2.15$0.40--
$115.00Sep 18$0.05$1.60$0.83$1.75 06/22$0.83–$5.80$0.83--
$115.00Oct 16$0.30$3.30$1.80$6.60 05/26$1.75–$7.80$1.80--
$115.00Jan 15$3.20$5.40$4.30$4.80 06/24$4.30–$11.55$4.30--
$110.00Jul 17$0.00$0.15$0.08$0.28 06/26$0.08–$1.35$0.08--
$110.00Sep 18$0.25$1.30$0.78$3.60 06/08$0.78–$4.90$0.78--
$110.00Oct 16$0.05$2.90$1.48$6.10 05/22$1.15–$5.70$1.48--
$110.00Jan 15$2.60$4.70$3.65$6.00 06/11$3.50–$9.75$3.65--
$110.00Jan 21$8.50$13.50$11.00$18.20 05/22$11.00–$19.45$11.00--
$105.00Jul 17$0.00$0.15$0.08$0.35 06/16$0.03–$1.05$0.08--
$105.00Sep 18$0.05$1.05$0.55$5.40 05/19$0.55–$3.48$0.55--
$105.00Jan 15$2.00$4.10$3.05$3.60 06/22$2.95–$8.10$3.05--
$100.00Jul 17$0.00$0.40$0.20$0.55 06/04$0.20–$1.08$0.2045
$100.00Sep 18$0.00$0.95$0.48$0.80 06/15$0.48–$2.78$0.48--
$100.00Oct 16$0.00$1.20$0.60$0.80 06/26$0.60–$3.35$0.60--
$100.00Dec 18$1.10$3.40$2.25$4.10 06/09$1.95–$5.55$2.25--
$100.00Jan 15$1.25$3.50$2.38$2.87 06/22$2.38–$6.55$2.38--
$100.00Jan 21$6.00$10.80$8.40$12.26 05/01$8.40–$15.00$8.40--
$97.50Jan 15$0.65$3.60$2.13$6.90 05/26$2.13–$5.85$2.13--
$95.00Jul 17$0.00$0.15$0.08$0.25 06/05$0.08–$1.08$0.08--
$95.00Sep 18$0.05$0.80$0.43$1.75 06/01$0.40–$1.83$0.43--
$95.00Jan 15$1.05$2.55$1.80$2.32 06/24$1.80–$5.15$1.80--
$92.50Jan 15$0.70$2.45$1.58$2.07 06/24$1.58–$4.80$1.58--
$90.00Sep 18$0.00$0.75$0.38$1.45 05/18$0.38–$1.73$0.38--
$90.00Oct 16$0.00$0.90$0.45$0.60 06/15$0.45–$1.78$0.45--
$90.00Dec 18$0.30$1.65$0.98$1.94 06/16$0.98–$3.58$0.98--
$90.00Jan 15$0.60$2.10$1.35$3.00 06/10$1.35–$4.15$1.35--
$87.50Jan 15$0.45$2.00$1.23$2.50 06/10$1.23–$3.55$1.23--
$85.00Jul 17$0.00$0.10$0.05$0.15 06/26$0.05–$0.78$0.05--
$85.00Sep 18$0.00$0.95$0.48$1.40 05/13$0.38–$1.30$0.48--
$85.00Dec 18$0.10$1.65$0.88$2.75 05/13$0.88–$2.73$0.88--
$82.50Jan 15$0.20$1.95$1.08$2.00 06/10$0.95–$2.58$1.08--
$80.00Jul 17$0.00$1.10$0.55$0.15 06/26$0.05–$1.08$0.1511
$80.00Sep 18$0.00$2.25$1.13$0.93 05/19$0.48–$1.25$0.93--
$80.00Oct 16$0.05$0.75$0.40$1.30 05/19$0.38–$1.35$0.40--
$80.00Dec 18$0.05$1.10$0.58$2.50 05/14$0.58–$1.88$0.58--
$80.00Jan 15$0.10$2.15$1.13$2.95 05/19$0.85–$2.33$1.13--
$75.00Jul 17$0.00$0.10$0.05$0.15 06/26$0.05–$1.08$0.057
$75.00Oct 16$0.00$0.75$0.38$0.95 05/19$0.38–$1.27$0.38--
$75.00Dec 18$0.00$1.00$0.50$1.90 05/14$0.50–$1.53$0.50--
$75.00Jan 15$0.05$1.30$0.68$1.09 06/24$0.68–$1.83$0.68--
$70.00Jul 17$0.00$0.10$0.05$0.15 06/26$0.05–$0.95$0.05--
$70.00Sep 18$0.00$0.30$0.15$0.61 05/19$0.15–$1.18$0.15--
$70.00Dec 18$0.00$1.50$0.75$0.60 06/12$0.38–$1.05$0.60--
$70.00Jan 21$1.00$4.10$2.55$5.25 06/08$2.55–$6.00$2.55--
$67.50Jan 15$0.00$2.60$1.30$1.73 06/10$0.70–$1.48$1.30--

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 315
Total Puts 24
Put/Call Ratio 0.08
Net Difference 291

Prior's Put/Call Breakdown

Total Calls 399
Total Puts 210
Put/Call Ratio 0.53
Net Difference 189

Prior 7-Day Put/Call Summary

Total Calls 2,064
Total Puts 477
Average Put/Call Ratio 0.30
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