Tour v293
EAT
BRINKER INTL INC
$176.28 -0.80%
$176.31 (+0.02%)🌙
as of 07/06 06:23 PM
(7/2 18:24) ◀
|
Monday, July 6, 2026 (6:23pm)
January 2026
|
▶ (7/7 18:25)
◀ 7/6 18:23 ▶

Option Volume

Detail
ℹ
Current (07/06) 444
Calls: 346 (78%)
Puts: 98 (22%)
Prior (07/02) 339
Calls: 315 (93%)
Puts: 24 (7%)
Current vs Prior +30.97%
Calls: +9.84% (Calls)
Puts: +308.33% (Puts)
Prior 7-Day Total 2,753
Calls: 2,297 (83%)
Puts: 456 (17%)
Prior 7-Day Average 393
Calls: 328 (83%)
Puts: 65 (17%)
Current vs Prior 7-Day Avg +12.90%
Calls: +5.44%
Puts: +50.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $161.7K
Calls: $143.0K (88%)
Puts: $18.6K (12%)
Prior (07/02) $252.6K
Calls: $244.0K (97%)
Puts: $8.6K (3%)
Current vs Prior -35.99%
Calls: -41.38%
Puts: +117.73%
Prior 7-Day Total $1.73M
Calls: $1.37M (79%)
Puts: $361.7K (21%)
Prior 7-Day Average $247.8K
Calls: $196.1K (79%)
Puts: $51.7K (21%)
Current vs Prior 7-Day Avg -34.76%
Calls: -27.07%
Puts: -63.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.28
Prior (07/02) 0.08
Current vs Prior +271.75%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg +22.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 696
Calls: 592 (85%)
Puts: 104 (15%)
Prior (07/02) 1,530
Calls: 1,342 (88%)
Puts: 188 (12%)
Current vs Prior -54.51%
Prior 7-Day Total 8,580
Calls: 7,777 (91%)
Puts: 803 (9%)
Prior 7-Day Average 1,225
Calls: 1,111 (91%)
Puts: 114 (9%)
Current vs Prior 7-Day Avg -43.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.34% | 17.33%8.34% | 17.33%
Prior 8.81% | 17.61%-- | --
Current vs Prior -5.31% | -1.60%-- | --
Prior 7-Day Avg 10.15% | 18.12%-- | --
Current vs 7-Day Avg -17.82% | -4.34%-- | --
Prior 7-Day Eod 8.81% | 17.61%-- | --
Current vs 7-Day Eod -5.31% | -1.60%-- | --
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 26.50% | 16.10%
Calls: 24.12% | 14.36%
Puts: 28.89% | 17.84%
Current vs 7-Day Avg +10.17% | +17.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($143.0K) vs puts ($18.6K). Extreme bullish P/C ratio of 0.28 - heavy call buying (346 calls vs 98 puts). P/C ratio rising 272% - increased hedging/bearish positioning. Call-heavy open interest (592 calls vs 104 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 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 9.9%, best 9.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1724.9027.50$26.209.9%100.94100
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. 5 found (avg delta 0.77, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1724.9027.50$26.209.9%100.94100
$155.00Jul 1720.5023.00$21.7511.5%10.8982
$165.00Jul 1712.4014.40$13.4014.9%10.7836
$170.00Jul 179.3010.30$9.8010.2%60.6743
$175.00Jul 176.207.20$6.7014.9%20.5463
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 410, top 248)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 170.601.20$0.9066.7%2480.1218
$190.00Jul 171.151.90$1.5349.0%540.1993
$150.00Jul 1724.9027.50$26.209.9%100.94100
$170.00Jul 179.3010.30$9.8010.2%60.6743
$175.00Jul 176.207.20$6.7014.9%20.5463
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 170.451.65$1.05114.3%630.1143
$160.00Jul 170.901.55$1.2352.8%200.1415
$165.00Jul 171.702.55$2.1339.9%10.2219

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. 8 found (best R:R 26.78, avg 6.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Jul 17$0.45$4.55$0.4510.11$195.45
$190.00$195.00Jul 17$0.63$4.37$0.636.94$190.63
$185.00$190.00Jul 17$1.17$3.83$1.173.27$186.17
$180.00$185.00Jul 17$1.60$3.40$1.602.13$181.60
$175.00$180.00Jul 17$2.40$2.60$2.401.08$177.40
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Jul 17$0.18$4.82$0.1826.78$159.82
$165.00$160.00Jul 17$0.90$4.10$0.904.56$164.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 8.09, avg 1.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Jul 17$4.45$4.45$0.558.09$154.45
$155.00$165.00Jul 17$8.35$8.35$1.655.06$163.35
$165.00$170.00Jul 17$3.60$3.60$1.402.57$168.60
$170.00$175.00Jul 17$3.10$3.10$1.901.63$173.10
$175.00$180.00Jul 17$2.40$2.40$2.600.92$177.40
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$160.00Jul 17$0.90$0.90$4.100.22$164.10
$160.00$155.00Jul 17$0.18$0.18$4.820.04$159.82

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. 2 found (cheapest 8.81% of stock, avg 10.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Jul 17$13.40$2.13$15.53$149.47$180.538.81%
$155.00Jul 17$21.75$1.05$22.80$132.20$177.8012.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.85% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$155.00Jul 17$0.45$1.05$1.50$153.50$201.50
$200.00$160.00Jul 17$0.45$1.23$1.68$158.32$201.68
$195.00$155.00Jul 17$0.90$1.05$1.95$153.05$196.95
$195.00$160.00Jul 17$0.90$1.23$2.13$157.87$197.13
$190.00$155.00Jul 17$1.53$1.05$2.58$152.42$192.58
$200.00$165.00Jul 17$0.45$2.13$2.58$162.42$202.58
$190.00$160.00Jul 17$1.53$1.23$2.76$157.24$192.76
$195.00$165.00Jul 17$0.90$2.13$3.03$161.97$198.03
$190.00$165.00Jul 17$1.53$2.13$3.66$161.34$193.66
$185.00$155.00Jul 17$2.70$1.05$3.75$151.25$188.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 4.00, avg credit $2.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165170/175Jul 17$4.00$1.004.00$161.00$174.00
155/160165/170Jul 17$3.78$1.223.10$156.22$168.78
160/165175/180Jul 17$3.30$1.701.94$161.70$178.30
155/160170/175Jul 17$3.28$1.721.91$156.72$173.28
155/160175/180Jul 17$2.58$2.421.07$157.42$177.58
160/165180/185Jul 17$2.50$2.501.00$162.50$182.50
160/165185/190Jul 17$2.07$2.930.71$162.93$187.07
155/160180/185Jul 17$1.78$3.220.55$158.22$181.78
160/165190/195Jul 17$1.53$3.470.44$163.47$191.53
155/160185/190Jul 17$1.35$3.650.37$158.65$186.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 26.78, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Jul 17$0.18$4.8226.78
$180.00$185.00$190.00Jul 17$0.43$4.5710.63
$165.00$170.00$175.00Jul 17$0.50$4.509.00
$185.00$190.00$195.00Jul 17$0.54$4.468.26
$170.00$175.00$180.00Jul 17$0.70$4.306.14
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Jul 17$0.72$4.285.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $--, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Jul 17$0.00$5.00
$155.00$165.001:2Jul 17-$5.05$4.95
$190.00$195.001:2Jul 17-$0.27$4.73
$185.00$190.001:2Jul 17-$0.36$4.64
$180.00$185.001:2Jul 17-$1.10$3.90
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Jul 17-$0.33$4.67
$160.00$155.001:2Jul 17-$0.87$4.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.16%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Jul 17$3.800.412.1%2.16%4.27%1--
$185.00Jul 17$2.200.295.0%1.25%6.19%286
$190.00Jul 17$1.150.197.8%0.65%8.44%5493
$195.00Jul 17$0.600.1210.6%0.34%10.96%24818
$200.00Jul 17$0.300.0713.5%0.17%13.63%1--

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 444 vol/day, 200 traded recently)

EAT averages only 444 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 $125.00 01-15 call last traded $39.26 on 06/09 (now $58.00/$60.40) — try a limit near $58.00. Also watch the $150.00 07-17 call last traded $27.00 on 07/02 (now $24.90/$27.50) — try a limit near $26.20; the $170.00 07-17 call last traded $10.08 on 07/02 (now $9.30/$10.30) — try a limit near $9.80. Most tradeable put: the $165.00 07-17 put last traded $4.50 on 06/26 (now $1.70/$2.55) — try a limit near $2.13.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Jul 17$6.20$7.20$6.70$6.60 07/02$1.10–$8.15$6.6063
$175.00Aug 21$13.50$15.90$14.70$14.05 06/25$10.05–$16.05$14.05--
$175.00Sep 18$16.40$18.90$17.65$15.55 06/24$5.70–$19.00$16.40--
$175.00Dec 18$25.10$27.90$26.50$13.70 06/08$11.95–$28.15$25.10--
$175.00Jan 15$26.90$29.00$27.95$22.36 06/30$13.15–$29.45$26.90--
$175.00Jan 21$48.50$52.50$50.50$31.00 05/07$30.25–$51.75$48.50--
$180.00Jul 17$3.80$4.80$4.30$5.17 07/02$0.60–$5.30$4.30--
$180.00Aug 21$11.30$13.50$12.40$12.68 07/02$8.10–$13.40$12.4011
$180.00Sep 18$14.10$16.50$15.30$12.65 07/01$4.90–$16.60$14.10--
$180.00Oct 16$16.70$19.20$17.95$18.33 07/02$6.20–$19.30$17.95--
$180.00Dec 18$22.80$25.20$24.00$24.80 07/02$10.60–$25.50$24.00--
$180.00Jan 15$24.20$26.90$25.55$10.71 06/03$11.90–$27.05$24.2037
$180.00Jan 21$46.50$50.50$48.50$40.00 06/17$28.75–$49.75$46.50--
$170.00Jul 17$9.30$10.30$9.80$10.08 07/02$1.48–$10.90$9.8043
$170.00Aug 21$16.30$18.40$17.35$17.80 07/02$11.65–$18.65$17.35--
$170.00Sep 18$19.10$21.50$20.30$18.53 07/02$6.95–$21.70$19.10--
$170.00Oct 16$21.50$24.10$22.80$23.23 07/02$8.65–$24.15$22.80--
$170.00Dec 18$27.50$30.40$28.95$22.80 06/23$13.15–$30.20$27.50--
$170.00Jan 15$29.30$32.00$30.65$28.35 06/26$14.60–$32.00$29.30--
$185.00Jul 17$2.20$3.20$2.70$3.45 07/02$0.53–$3.47$2.7086
$185.00Aug 21$9.20$11.40$10.30$10.30 07/02$6.65–$11.35$10.30--
$185.00Sep 18$12.00$14.30$13.15$12.40 06/25$4.20–$14.50$12.40--
$185.00Oct 16$14.50$17.50$16.00$11.38 06/12$5.55–$17.15$14.50--
$185.00Dec 18$20.70$23.70$22.20$17.70 06/22$9.40–$23.30$20.70--
$185.00Jan 15$22.10$25.10$23.60$19.40 06/30$10.40–$24.80$22.10--
$185.00Jan 21$44.50$49.00$46.75$43.00 06/24$27.25–$47.75$44.50--
$165.00Jul 17$12.40$14.40$13.40$13.70 07/02$1.58–$15.00$13.4036
$165.00Aug 21$19.30$21.60$20.45$18.15 07/01$14.00–$21.80$19.30--
$165.00Sep 18$22.10$24.60$23.35$19.95 06/24$8.20–$24.60$22.10--
$165.00Dec 18$30.00$33.00$31.50$20.80 06/10$14.60–$33.10$30.00--
$165.00Jan 15$32.00$34.60$33.30$27.00 06/30$16.05–$34.70$32.00--
$165.00Jan 21$52.50$57.00$54.75$50.97 06/24$33.25–$56.00$52.50--
$190.00Jul 17$1.15$1.90$1.53$2.05 07/02$0.23–$2.17$1.5393
$190.00Aug 21$7.30$9.30$8.30$9.40 07/02$5.45–$9.45$8.30--
$190.00Sep 18$10.10$12.60$11.35$9.30 06/26$3.40–$11.95$10.10--
$190.00Oct 16$12.50$15.60$14.05$13.70 06/25$4.50–$15.10$13.70--
$190.00Dec 18$18.80$22.00$20.40$17.49 06/29$8.50–$21.30$18.80--
$190.00Jan 15$20.10$23.10$21.60$9.70 06/05$9.65–$22.70$20.10--
$160.00Jul 17$16.10$18.20$17.15$18.47 07/02$2.88–$18.95$17.15--
$160.00Aug 21$21.90$24.70$23.30$19.15 06/26$16.60–$25.20$21.90--
$160.00Sep 18$24.90$27.70$26.30$24.00 06/25$9.75–$27.90$24.90--
$160.00Oct 16$27.20$30.00$28.60$7.43 05/19$11.55–$30.15$27.20--
$160.00Dec 18$32.80$35.70$34.25$25.44 06/17$16.05–$35.80$32.80--
$160.00Jan 15$34.60$37.30$35.95$30.80 06/30$17.55–$37.30$34.60--
$195.00Jul 17$0.60$1.20$0.90$0.95 07/02$0.15–$1.38$0.9018
$195.00Aug 21$5.70$8.10$6.90$7.80 06/25$4.45–$7.70$6.90--
$195.00Sep 18$8.50$10.90$9.70$9.30 07/02$2.72–$10.60$9.30--
$195.00Dec 18$16.70$20.00$18.35$14.95 06/22$7.65–$19.35$16.70--
$195.00Jan 15$18.20$21.30$19.75$15.68 06/22$8.40–$20.70$18.20--
$155.00Jul 17$20.50$23.00$21.75$21.71 07/02$4.20–$23.45$21.7182
$155.00Sep 18$28.20$31.20$29.70$10.70 06/05$11.25–$31.30$28.20--
$155.00Dec 18$35.50$38.60$37.05$29.16 06/22$17.75–$38.80$35.50--
$155.00Jan 15$37.30$40.20$38.75$15.80 05/18$18.95–$40.45$37.30--
$200.00Jul 17$0.30$0.60$0.45$0.80 07/02$0.38–$0.95$0.45--
$200.00Aug 21$4.50$6.50$5.50$3.86 06/18$3.55–$5.95$4.50--
$200.00Sep 18$7.20$9.30$8.25$9.00 07/02$2.07–$8.75$8.25--
$200.00Oct 16$9.40$11.80$10.60$10.50 07/02$3.23–$11.45$10.50--
$200.00Dec 18$15.10$18.20$16.65$16.40 06/25$6.60–$17.60$16.40--
$200.00Jan 15$16.40$20.00$18.20$14.46 06/30$7.45–$18.95$16.40--
$200.00Jan 21$39.00$43.50$41.25$23.75 06/02$24.25–$42.25$39.00--
$150.00Jul 17$24.90$27.50$26.20$27.00 07/02$5.60–$28.00$26.20100
$150.00Aug 21$29.30$31.60$30.45$22.45 06/30$22.60–$32.50$29.30--
$150.00Sep 18$31.70$34.00$32.85$25.90 06/30$13.15–$34.95$31.70--
$150.00Jan 15$40.20$43.30$41.75$27.50 06/09$21.05–$43.35$40.20--
$145.00Jul 17$30.10$32.80$31.45$23.10 07/01$7.80–$32.85$30.10--
$145.00Sep 18$35.80$38.50$37.15$15.70 06/05$15.10–$38.60$35.80--
$145.00Oct 16$37.00$40.50$38.75$16.40 06/01$17.15–$40.55$37.00--
$145.00Dec 18$42.00$44.50$43.25$36.34 06/18$21.55–$45.20$42.00--
$145.00Jan 15$43.40$46.50$44.95$37.00 06/30$23.15–$46.85$43.40--
$210.00Jul 17$0.00$1.50$0.75$0.43 06/25$0.18–$1.28$0.43--
$210.00Aug 21$2.80$4.40$3.60$4.50 07/02$2.45–$3.80$3.60--
$210.00Sep 18$4.70$7.30$6.00$5.45 06/24$1.27–$6.25$5.45--
$210.00Oct 16$6.60$9.40$8.00$5.50 06/17$2.20–$8.75$6.60--
$210.00Dec 18$12.20$15.00$13.60$14.00 07/02$5.20–$14.40$13.60--
$210.00Jan 15$13.60$16.60$15.10$12.70 07/01$6.05–$15.30$13.60--
$210.00Jan 21$35.50$40.00$37.75$30.42 06/17$21.90–$39.00$35.50--
$140.00Jul 17$34.80$37.70$36.25$30.80 07/01$10.00–$37.85$34.80--
$140.00Sep 18$39.40$42.00$40.70$16.80 06/05$17.40–$42.80$39.40--
$140.00Oct 16$40.90$44.30$42.60$16.45 05/18$19.20–$44.15$40.90--
$140.00Dec 18$45.40$48.00$46.70$39.50 06/22$23.50–$48.70$45.40--
$140.00Jan 21$64.50$69.00$66.75$67.00 06/25$42.25–$68.25$66.75--
$135.00Jul 17$40.30$42.70$41.50$31.41 06/18$13.00–$42.70$40.30--
$135.00Oct 16$45.20$48.10$46.65$34.45 06/17$21.60–$48.20$45.20--
$135.00Jan 15$50.60$53.50$52.05$31.00 05/08$27.60–$53.55$50.60--
$220.00Aug 21$1.50$2.95$2.23$2.35 06/25$1.38–$2.80$2.23--
$220.00Sep 18$3.10$5.50$4.30$3.80 06/24$1.05–$4.70$3.802
$220.00Oct 16$4.60$7.40$6.00$5.55 06/24$1.33–$6.40$5.55--
$220.00Dec 18$9.80$12.40$11.10$9.95 06/24$4.05–$11.70$9.95--
$220.00Jan 15$10.70$14.00$12.35$10.60 07/01$5.10–$12.65$10.70--
$220.00Jan 21$32.50$37.00$34.75$27.70 06/17$19.30–$35.75$32.50--
$130.00Jul 17$44.60$47.70$46.15$43.00 07/01$15.80–$47.95$44.60--
$130.00Sep 18$47.80$50.80$49.30$25.39 06/08$22.55–$50.80$47.80--
$130.00Oct 16$48.90$52.20$50.55$36.30 06/11$24.25–$52.35$48.90--
$130.00Jan 15$54.20$56.70$55.45$30.00 05/11$30.15–$57.25$54.20--
$125.00Jul 17$49.60$52.70$51.15$19.60 06/03$19.25–$52.55$49.60--
$125.00Jan 15$58.00$60.40$59.20$39.26 06/09$32.95–$61.05$58.0021
$230.00Oct 16$3.20$5.80$4.50$1.25 05/29$1.38–$4.55$3.20--
$230.00Dec 18$7.50$10.50$9.00$8.79 06/25$3.10–$9.55$8.79--
$230.00Jan 15$8.60$11.80$10.20$8.60 07/01$3.98–$10.65$8.60--
$120.00Jul 17$55.00$57.10$56.05$56.00 07/02$23.05–$57.90$56.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Jul 17$5.00$6.10$5.55$9.00 06/26$5.20–$35.50$5.55--
$175.00Aug 21$12.30$14.30$13.30$13.00 07/02$12.55–$19.90$13.00--
$175.00Sep 18$14.80$16.90$15.85$15.13 07/02$15.35–$39.10$15.13--
$175.00Dec 18$21.40$24.00$22.70$25.38 07/01$22.40–$43.65$22.70--
$170.00Jul 17$3.00$4.00$3.50$5.60 07/01$3.33–$30.95$3.50--
$170.00Oct 16$14.50$16.80$15.65$16.50 07/02$15.10–$36.45$15.65--
$170.00Jan 15$19.80$22.90$21.35$23.60 06/25$20.95–$40.90$21.35--
$185.00Jul 17$10.60$11.90$11.25$18.40 06/30$10.60–$45.00$11.25--
$165.00Jul 17$1.70$2.55$2.13$4.50 06/26$1.67–$26.40$2.1319
$165.00Aug 21$7.90$9.70$8.80$9.30 07/02$8.30–$14.00$8.80--
$165.00Oct 16$12.10$14.30$13.20$32.80 05/26$13.00–$32.90$13.20--
$165.00Jan 21$32.00$36.50$34.25$35.80 06/25$33.50–$48.75$34.25--
$160.00Jul 17$0.90$1.55$1.23$6.00 06/23$1.23–$22.25$1.2315
$160.00Aug 21$6.00$7.90$6.95$11.30 06/23$6.60–$11.65$6.95--
$160.00Oct 16$10.10$12.30$11.20$13.00 06/25$11.10–$29.30$11.20--
$160.00Jan 21$29.00$34.00$31.50$34.50 06/22$31.00–$45.50$31.50--
$155.00Jul 17$0.45$1.65$1.05$2.30 06/30$0.78–$18.35$1.0543
$155.00Aug 21$3.60$6.00$4.80$9.00 06/23$4.80–$9.60$4.80--
$155.00Sep 18$6.70$8.80$7.75$25.90 05/26$7.55–$24.45$7.75--
$155.00Dec 18$12.30$15.10$13.70$30.65 05/26$13.40–$29.90$13.70--
$155.00Jan 15$13.30$16.30$14.80$38.00 05/20$14.60–$30.55$14.80--
$150.00Jul 17$0.10$0.70$0.40$1.70 06/26$0.40–$14.85$0.40--
$150.00Aug 21$3.50$5.40$4.45$5.17 07/01$4.35–$7.65$4.45--
$150.00Sep 18$5.30$7.20$6.25$10.65 06/18$6.20–$21.20$6.25--
$150.00Jan 15$11.50$14.40$12.95$29.00 06/04$12.75–$27.50$12.95--
$145.00Jul 17$0.00$0.75$0.38$0.90 06/30$0.38–$11.90$0.38--
$145.00Aug 21$2.10$3.80$2.95$4.52 06/24$2.95–$5.90$2.95--
$145.00Sep 18$4.10$6.30$5.20$17.90 06/05$4.95–$18.15$5.20--
$145.00Dec 18$9.10$11.20$10.15$11.46 07/01$9.70–$23.65$10.15--
$145.00Jan 15$9.50$12.70$11.10$13.56 06/30$10.90–$24.80$11.10--
$145.00Jan 21$22.00$27.00$24.50$37.75 06/04$24.00–$36.25$24.50--
$140.00Jul 17$0.00$1.35$0.68$0.67 06/30$0.48–$8.95$0.67--
$140.00Aug 21$1.65$3.30$2.47$4.10 06/18$2.40–$4.95$2.47--
$140.00Sep 18$3.10$4.60$3.85$4.60 06/24$3.85–$15.40$3.85--
$140.00Dec 18$7.70$9.50$8.60$10.50 06/24$8.30–$20.85$8.60--
$140.00Jan 15$8.00$10.90$9.45$10.75 07/01$9.45–$22.05$9.45--
$135.00Jul 17$0.00$0.75$0.38$0.35 07/02$0.38–$6.65$0.35--
$135.00Aug 21$0.80$2.95$1.88$3.14 06/23$1.83–$3.40$1.88--
$135.00Sep 18$1.95$4.10$3.03$15.60 06/04$3.03–$12.90$3.03--
$135.00Jan 15$6.80$9.70$8.25$11.00 06/22$8.15–$19.45$8.25--
$135.00Jan 21$18.00$22.50$20.25$22.15 06/25$20.00–$31.00$20.25--
$130.00Jul 17$0.00$1.35$0.68$0.45 06/22$0.25–$4.70$0.45--
$130.00Sep 18$1.75$2.60$2.17$4.55 06/15$2.17–$10.70$2.17--
$130.00Oct 16$2.05$4.50$3.28$6.60 06/15$3.28–$12.20$3.28--
$130.00Dec 18$5.10$7.30$6.20$7.90 06/23$6.10–$15.95$6.20--
$130.00Jan 15$5.40$8.00$6.70$9.00 06/22$6.70–$16.95$6.70--
$125.00Jul 17$0.00$1.15$0.57$0.15 06/24$0.28–$3.30$0.15--
$125.00Aug 21$0.10$2.60$1.35$1.47 07/01$0.98–$2.23$1.35--
$125.00Sep 18$1.00$2.65$1.83$2.25 06/29$1.83–$8.60$1.83--
$125.00Dec 18$3.60$6.20$4.90$11.50 05/07$4.90–$13.75$4.90--
$125.00Jan 15$4.80$6.80$5.80$15.00 06/01$5.80–$14.65$5.80--
$120.00Jul 17$0.00$1.15$0.57$0.15 06/22$0.18–$2.38$0.15--
$120.00Sep 18$1.10$2.90$2.00$1.33 06/29$1.48–$6.90$1.33--
$120.00Oct 16$0.70$2.90$1.80$7.00 05/07$1.80–$8.30$1.80--
$120.00Dec 18$3.10$5.40$4.25$12.50 05/18$4.25–$11.70$4.25--
$115.00Jul 17$0.00$0.15$0.08$0.15 07/01$0.08–$1.85$0.08--
$115.00Sep 18$0.05$1.45$0.75$0.98 06/29$0.75–$5.45$0.75--
$115.00Oct 16$0.35$2.30$1.33$6.60 05/26$1.33–$6.70$1.33--
$115.00Jan 15$3.10$5.10$4.10$4.80 06/24$4.10–$10.80$4.10--
$110.00Jul 17$0.00$0.15$0.08$0.15 07/01$0.08–$1.15$0.08--
$110.00Sep 18$0.05$1.30$0.68$3.60 06/08$0.68–$4.20$0.68--
$110.00Oct 16$0.30$1.70$1.00$6.10 05/22$1.00–$5.20$1.00--
$110.00Jan 15$2.10$4.60$3.35$6.00 06/11$3.35–$9.20$3.35--
$110.00Jan 21$9.00$14.00$11.50$18.20 05/22$11.00–$18.50$11.50--
$105.00Jul 17$0.00$0.15$0.08$0.15 07/02$0.03–$1.05$0.0820
$105.00Sep 18$0.05$1.15$0.60$5.40 05/19$0.55–$3.05$0.60--
$105.00Jan 15$1.80$3.30$2.55$2.85 07/01$2.55–$7.60$2.557
$100.00Jul 17$0.00$0.15$0.08$0.15 07/02$0.08–$1.08$0.08--
$100.00Aug 21$0.00$0.95$0.48$0.33 06/29$0.33–$1.27$0.33--
$100.00Sep 18$0.00$1.05$0.53$0.80 06/15$0.48–$2.35$0.53--
$100.00Oct 16$0.05$1.50$0.78$0.80 06/26$0.60–$3.13$0.78--
$100.00Dec 18$0.85$2.30$1.58$2.06 07/01$1.58–$5.35$1.58--
$100.00Jan 15$1.25$3.50$2.38$2.87 06/22$2.38–$6.20$2.38--
$97.50Jan 15$0.65$2.65$1.65$6.90 05/26$1.65–$5.55$1.65--
$95.00Jul 17$0.00$0.10$0.05$0.15 07/02$0.05–$1.08$0.05--
$95.00Sep 18$0.00$0.95$0.48$1.75 06/01$0.40–$1.60$0.48--
$95.00Jan 15$0.45$2.55$1.50$1.95 07/01$1.50–$4.95$1.50--
$92.50Jan 15$0.30$3.40$1.85$2.07 06/24$1.58–$4.40$1.85--
$90.00Jul 17$0.00$0.10$0.05$0.10 07/02$0.05–$1.02$0.05--
$90.00Sep 18$0.00$0.95$0.48$1.45 05/18$0.38–$1.35$0.48--
$90.00Oct 16$0.00$1.05$0.53$0.60 06/15$0.45–$1.78$0.53--
$90.00Dec 18$0.05$1.55$0.80$1.94 06/16$0.80–$3.25$0.80--
$90.00Jan 15$0.15$3.20$1.68$3.00 06/10$1.35–$3.80$1.68--
$87.50Jan 15$0.05$3.10$1.58$2.50 06/10$1.23–$3.40$1.58--
$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$0.05$1.40$0.73$2.75 05/13$0.73–$2.42$0.73--
$82.50Jan 15$0.05$1.70$0.88$2.00 06/10$0.88–$2.58$0.88--
$80.00Jul 17$0.00$0.10$0.05$0.10 07/02$0.05–$1.08$0.05--
$80.00Sep 18$0.00$2.15$1.08$0.93 05/19$0.48–$1.25$0.93--
$80.00Oct 16$0.00$2.35$1.18$1.30 05/19$0.38–$1.35$1.18--
$80.00Dec 18$0.05$1.30$0.68$2.50 05/14$0.58–$1.88$0.68--
$80.00Jan 15$0.05$1.40$0.73$2.95 05/19$0.73–$2.33$0.73--
$75.00Jul 17$0.00$0.10$0.05$0.10 07/02$0.05–$0.98$0.05--
$75.00Oct 16$0.00$2.25$1.13$0.95 05/19$0.38–$1.27$0.95--
$75.00Dec 18$0.00$1.35$0.68$1.90 05/14$0.50–$1.53$0.68--
$75.00Jan 15$0.05$1.30$0.68$1.09 06/24$0.68–$1.75$0.68--
$70.00Jul 17$0.00$0.10$0.05$0.15 06/26$0.05–$0.90$0.05--
$70.00Sep 18$0.00$0.50$0.25$0.61 05/19$0.15–$1.18$0.25--
$70.00Dec 18$0.00$0.50$0.25$0.60 06/12$0.25–$1.05$0.25--

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 346
Total Puts 98
Put/Call Ratio 0.28
Net Difference 248

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,297
Total Puts 456
Average Put/Call Ratio 0.23
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