Tour v297
EAT
BRINKER INTL INC
$175.30 -0.56%
$175.20 (-0.06%)🌙
as of 07/07 06:25 PM
(7/6 18:23) ◀
|
Tuesday, July 7, 2026 (6:25pm)
January 2026
|
▶ (7/8 18:25)
◀ 7/7 18:25 ▶

Option Volume

Detail
ℹ
Current (07/07) 537
Calls: 254 (47%)
Puts: 283 (53%)
Prior (07/06) 444
Calls: 346 (78%)
Puts: 98 (22%)
Current vs Prior +20.95%
Calls: -26.59% (Calls)
Puts: +188.78% (Puts)
Prior 7-Day Total 2,929
Calls: 2,465 (84%)
Puts: 464 (16%)
Prior 7-Day Average 418
Calls: 352 (84%)
Puts: 66 (16%)
Current vs Prior 7-Day Avg +28.34%
Calls: -27.87%
Puts: +326.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $783.0K
Calls: $681.0K (87%)
Puts: $101.9K (13%)
Prior (07/06) $161.7K
Calls: $143.0K (88%)
Puts: $18.6K (12%)
Current vs Prior +384.26%
Calls: +376.11%
Puts: +446.77%
Prior 7-Day Total $1.69M
Calls: $1.35M (80%)
Puts: $345.3K (20%)
Prior 7-Day Average $242.1K
Calls: $192.7K (80%)
Puts: $49.3K (20%)
Current vs Prior 7-Day Avg +223.46%
Calls: +253.36%
Puts: +106.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.11
Prior (07/06) 0.28
Current vs Prior +293.37%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg +458.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 1,986
Calls: 1,727 (87%)
Puts: 259 (13%)
Prior (07/06) 696
Calls: 592 (85%)
Puts: 104 (15%)
Current vs Prior +185.34%
Prior 7-Day Total 7,697
Calls: 6,989 (91%)
Puts: 708 (9%)
Prior 7-Day Average 1,099
Calls: 998 (91%)
Puts: 101 (9%)
Current vs Prior 7-Day Avg +80.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.82% | 17.11%7.82% | 17.11%
Prior 8.34% | 17.33%8.34% | 17.33%
Current vs Prior -6.28% | -1.25%-6.28% | -1.25%
Prior 7-Day Avg 9.68% | 17.99%8.34% | 17.33%
Current vs 7-Day Avg -19.28% | -4.85%-6.28% | -1.25%
Prior 7-Day Eod 8.34% | 17.33%-- | --
Current vs 7-Day Eod -6.28% | -1.25%-- | --
Sentiment BULLISHBULLISH

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 27.49% | 17.34%
Calls: 24.70% | 15.82%
Puts: 30.27% | 18.86%
Current vs 7-Day Avg +6.23% | +8.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($681.0K) vs puts ($101.9K). Massive premium surge with dollar volume up 384% vs prior. Dollar volume significantly above 7-day average (223% higher). Slightly bearish P/C ratio of 1.11.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 9.3%, best 8.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2129.1031.70$30.408.6%100.822
$160.00Aug 2121.9024.20$23.0510.0%10.721
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. 8 found (avg delta 0.72, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1715.8018.50$17.1515.7%10.88285
$150.00Aug 2129.1031.70$30.408.6%100.822
$165.00Jul 1711.6014.50$13.0522.2%440.8036
$160.00Aug 2121.9024.20$23.0510.0%10.721
$170.00Jul 177.9010.00$8.9523.5%10.6838
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 176.409.00$7.7033.8%330.62--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 418, top 199)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1711.6014.50$13.0522.2%440.8036
$190.00Jul 170.501.15$0.8378.3%430.1493
$200.00Jul 170.050.50$0.28160.7%360.05395
$150.00Aug 2129.1031.70$30.408.6%100.822
$185.00Jul 171.352.25$1.8050.0%90.2588
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 170.351.50$0.93123.7%1990.1223
$180.00Jul 176.409.00$7.7033.8%330.62--
$170.00Jul 171.804.10$2.9578.0%200.32182
$165.00Jul 170.602.55$1.58123.4%20.20--
$165.00Aug 216.909.80$8.3534.7%20.3437

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. 15 found (best R:R 32.33, avg 5.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Jul 17$0.15$4.85$0.1532.33$195.15
$190.00$195.00Jul 17$0.40$4.60$0.4011.50$190.40
$185.00$190.00Jul 17$0.97$4.03$0.974.15$185.97
$195.00$210.00Aug 21$3.15$11.85$3.153.76$198.15
$180.00$185.00Jul 17$1.45$3.55$1.452.45$181.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Jul 17$0.65$4.35$0.656.69$164.35
$170.00$165.00Jul 17$1.37$3.63$1.372.65$168.63
$165.00$160.00Aug 21$1.40$3.60$1.402.57$163.60
$160.00$150.00Aug 21$3.02$6.98$3.022.31$156.98
$175.00$165.00Aug 21$4.50$5.50$4.501.22$170.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 4.56, avg 1.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Jul 17$4.10$4.10$0.904.56$164.10
$165.00$170.00Jul 17$4.10$4.10$0.904.56$169.10
$150.00$160.00Aug 21$7.35$7.35$2.652.77$157.35
$160.00$165.00Aug 21$3.35$3.35$1.652.03$163.35
$170.00$180.00Jul 17$5.70$5.70$4.301.33$175.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$170.00Jul 17$4.75$4.75$5.250.90$175.25
$175.00$165.00Aug 21$4.50$4.50$5.500.82$170.50
$160.00$150.00Aug 21$3.02$3.02$6.980.43$156.98
$165.00$160.00Aug 21$1.40$1.40$3.600.39$163.60
$170.00$165.00Jul 17$1.37$1.37$3.630.38$168.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $6.67, cheapest $5.90)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$5.9050.9%57.2%
$195.00Jul 17Aug 21$5.9243.2%53.6%
$165.00Jul 17Aug 21$6.6547.4%54.9%
$180.00Jul 17Aug 21$8.7543.5%56.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$6.0250.9%57.2%
$165.00Jul 17Aug 21$6.7747.4%54.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 6.25% of stock, avg 12.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Jul 17$3.25$7.70$10.95$169.05$190.956.25%
$170.00Jul 17$8.95$2.95$11.90$158.10$181.906.79%
$165.00Jul 17$13.05$1.58$14.63$150.37$179.638.35%
$160.00Jul 17$17.15$0.93$18.08$141.92$178.0810.31%
$175.00Aug 21$14.50$12.85$27.35$147.65$202.3515.60%
$165.00Aug 21$19.70$8.35$28.05$136.95$193.0516.00%
$160.00Aug 21$23.05$6.95$30.00$130.00$190.0017.11%
$150.00Aug 21$30.40$3.93$34.33$115.67$184.3319.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.78% of stock, avg 5.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$160.00Jul 17$0.43$0.93$1.36$158.64$196.36
$190.00$160.00Jul 17$0.83$0.93$1.76$158.24$191.76
$195.00$165.00Jul 17$0.43$1.58$2.01$162.99$197.01
$190.00$165.00Jul 17$0.83$1.58$2.41$162.59$192.41
$185.00$160.00Jul 17$1.80$0.93$2.73$157.27$187.73
$185.00$165.00Jul 17$1.80$1.58$3.38$161.62$188.38
$195.00$170.00Jul 17$0.43$2.95$3.38$166.62$198.38
$190.00$170.00Jul 17$0.83$2.95$3.78$166.22$193.78
$180.00$160.00Jul 17$3.25$0.93$4.18$155.82$184.18
$185.00$170.00Jul 17$1.80$2.95$4.75$165.25$189.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 4.62, avg credit $4.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/160165/175Aug 21$8.22$1.784.62$151.78$173.22
160/165175/180Aug 21$3.90$1.103.55$161.10$178.90
165/175180/195Aug 21$10.15$4.852.09$164.85$190.15
160/165170/180Jul 17$6.35$3.651.74$158.65$176.35
150/160180/195Aug 21$8.67$6.331.37$151.33$188.67
170/180185/190Jul 17$5.72$4.281.34$174.28$190.72
165/170180/185Jul 17$2.82$2.181.29$167.18$182.82
150/160175/180Aug 21$5.52$4.481.23$154.48$180.52
170/180190/195Jul 17$5.15$4.851.06$174.85$195.15
165/175195/210Aug 21$7.65$7.351.04$167.35$202.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 19.00, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Jul 17$0.25$4.7519.00
$180.00$185.00$190.00Jul 17$0.48$4.529.42
$185.00$190.00$195.00Jul 17$0.57$4.437.77
$180.00$195.00$210.00Aug 21$2.50$12.505.00
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 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. 14 found (best net $-0.05, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$210.001:2Aug 21-$0.05$14.95
$180.00$195.001:2Aug 21-$0.70$14.30
$190.00$195.001:2Jul 17-$0.03$4.97
$195.00$200.001:2Jul 17-$0.13$4.87
$180.00$185.001:2Jul 17-$0.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Aug 21-$0.91$9.09
$175.00$165.001:2Aug 21-$3.85$6.15
$170.00$165.001:2Jul 17-$0.21$4.79
$165.00$160.001:2Jul 17-$0.28$4.72
$180.00$170.001:2Jul 17$1.80$8.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.05%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Aug 21$10.600.492.7%6.05%8.73%19
$195.00Aug 21$5.400.3311.2%3.08%14.32%1--
$180.00Jul 17$2.700.392.7%1.54%4.22%2315
$210.00Aug 21$2.500.1919.8%1.43%21.22%310
$185.00Jul 17$1.350.255.5%0.77%6.30%988
$190.00Jul 17$0.500.148.4%0.29%8.67%4393
$195.00Jul 17$0.200.0811.2%0.11%11.35%5--

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, 198 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 $140.00 01-21 call last traded $67.00 on 06/25 (now $64.50/$68.50) — try a limit near $66.50. Also watch the $130.00 07-17 call last traded $43.00 on 07/01 (now $44.40/$47.40) — try a limit near $44.40; the $140.00 07-17 call last traded $30.80 on 07/01 (now $34.80/$37.40) — try a limit near $34.80. Most tradeable put: the $175.00 08-21 put last traded $13.00 on 07/02 (now $11.70/$14.00) — try a limit near $12.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Jul 17$4.80$7.20$6.00$6.60 07/02$1.50–$8.15$6.00--
$175.00Aug 21$13.20$15.80$14.50$14.05 06/25$10.05–$16.05$14.056
$175.00Sep 18$16.30$18.40$17.35$15.55 06/24$7.25–$19.00$16.30--
$175.00Dec 18$24.60$27.50$26.05$13.70 06/08$14.05–$28.15$24.60--
$175.00Jan 15$26.20$29.40$27.80$22.36 06/30$15.30–$29.45$26.20--
$175.00Jan 21$48.00$52.50$50.25$31.00 05/07$33.25–$51.75$48.00--
$180.00Jul 17$2.70$3.80$3.25$5.17 07/02$0.93–$5.30$3.25315
$180.00Aug 21$10.60$13.40$12.00$12.68 07/02$8.10–$13.40$12.009
$180.00Sep 18$13.90$16.50$15.20$12.65 07/01$6.00–$16.60$13.90--
$180.00Oct 16$16.80$19.30$18.05$18.33 07/02$7.85–$19.30$18.05--
$180.00Dec 18$22.20$25.20$23.70$24.80 07/02$12.80–$25.50$23.70--
$180.00Jan 15$23.90$26.80$25.35$10.71 06/03$14.00–$27.05$23.90--
$180.00Jan 21$46.00$50.50$48.25$40.00 06/17$32.00–$49.75$46.00--
$170.00Jul 17$7.90$10.00$8.95$10.08 07/02$2.13–$10.90$8.9538
$170.00Aug 21$15.60$17.60$16.60$17.80 07/02$11.65–$18.65$16.60--
$170.00Sep 18$18.90$21.60$20.25$18.53 07/02$8.55–$21.70$18.9030
$170.00Oct 16$21.40$23.70$22.55$23.23 07/02$10.65–$24.15$22.55--
$170.00Dec 18$27.00$30.10$28.55$22.80 06/23$15.55–$30.20$27.00--
$170.00Jan 15$28.70$31.80$30.25$28.35 06/26$16.80–$32.00$28.70--
$185.00Jul 17$1.35$2.25$1.80$3.45 07/02$0.75–$3.47$1.8088
$185.00Aug 21$8.50$10.70$9.60$10.30 07/02$6.65–$11.35$9.60--
$185.00Sep 18$11.50$14.40$12.95$12.40 06/25$5.05–$14.50$12.40--
$185.00Oct 16$14.40$16.60$15.50$11.38 06/12$6.85–$17.15$14.40--
$185.00Dec 18$20.30$23.30$21.80$17.70 06/22$11.65–$23.30$20.30--
$185.00Jan 15$21.70$24.60$23.15$19.40 06/30$12.60–$24.80$21.70--
$185.00Jan 21$44.00$48.50$46.25$43.00 06/24$30.50–$47.75$44.00--
$165.00Jul 17$11.60$14.50$13.05$13.70 07/02$3.08–$15.00$13.0536
$165.00Aug 21$18.60$20.80$19.70$18.15 07/01$14.00–$21.80$18.601
$165.00Sep 18$21.50$24.40$22.95$19.95 06/24$9.65–$24.60$21.50--
$165.00Dec 18$29.90$32.70$31.30$20.80 06/10$17.30–$33.10$29.90--
$165.00Jan 15$31.40$34.50$32.95$27.00 06/30$18.60–$34.70$31.40--
$165.00Jan 21$52.50$57.00$54.75$50.97 06/24$36.75–$56.00$52.50--
$190.00Jul 17$0.50$1.15$0.83$2.05 07/02$0.68–$2.17$0.8393
$190.00Aug 21$6.90$8.90$7.90$9.40 07/02$5.45–$9.45$7.90--
$190.00Sep 18$9.80$12.40$11.10$9.30 06/26$4.20–$11.95$9.80--
$190.00Oct 16$12.40$14.70$13.55$13.70 06/25$5.95–$15.10$13.55--
$190.00Dec 18$17.90$21.10$19.50$17.49 06/29$10.45–$21.30$17.90--
$190.00Jan 15$19.90$22.80$21.35$9.70 06/05$11.40–$22.70$19.90--
$160.00Jul 17$15.80$18.50$17.15$18.47 07/02$4.40–$18.95$17.15285
$160.00Aug 21$21.90$24.20$23.05$19.15 06/26$16.60–$25.20$21.901
$160.00Sep 18$24.50$27.60$26.05$24.00 06/25$11.70–$27.90$24.50--
$160.00Oct 16$26.90$30.00$28.45$7.43 05/19$13.95–$30.15$26.90--
$160.00Dec 18$32.30$35.70$34.00$25.44 06/17$19.00–$35.80$32.30--
$160.00Jan 15$34.10$37.00$35.55$30.80 06/30$20.35–$37.30$34.10--
$160.00Jan 21$54.50$59.00$56.75--$56.75–$56.75—$54.5040
$195.00Jul 17$0.20$0.65$0.43$0.95 07/02$0.43–$1.38$0.43--
$195.00Aug 21$5.40$7.30$6.35$7.80 06/25$4.45–$7.70$6.35--
$195.00Sep 18$8.10$10.50$9.30$9.30 07/02$3.75–$10.60$9.30--
$195.00Dec 18$16.20$18.10$17.15$14.95 06/22$9.40–$19.35$16.20--
$195.00Jan 15$17.70$20.00$18.85$15.68 06/22$10.40–$20.70$17.70--
$155.00Jul 17$20.30$23.00$21.65$21.71 07/02$6.00–$23.45$21.65--
$155.00Sep 18$27.90$30.90$29.40$10.70 06/05$13.60–$31.30$27.90--
$155.00Dec 18$34.90$38.50$36.70$29.16 06/22$20.65–$38.80$34.90--
$155.00Jan 15$37.00$40.10$38.55$15.80 05/18$22.15–$40.45$37.00--
$200.00Jul 17$0.05$0.50$0.28$0.80 07/02$0.28–$0.95$0.28395
$200.00Aug 21$3.90$5.90$4.90$3.86 06/18$3.55–$5.95$3.90--
$200.00Sep 18$6.70$9.60$8.15$9.00 07/02$2.80–$8.75$8.15--
$200.00Oct 16$9.40$12.00$10.70$10.50 07/02$4.30–$11.45$10.50--
$200.00Dec 18$14.40$16.30$15.35$16.40 06/25$8.40–$17.60$15.35--
$200.00Jan 15$16.00$18.30$17.15$14.46 06/30$9.30–$18.95$16.00--
$200.00Jan 21$38.50$43.00$40.75$23.75 06/02$26.50–$42.25$38.50--
$150.00Jul 17$25.00$27.70$26.35$27.00 07/02$8.00–$28.00$26.35--
$150.00Aug 21$29.10$31.70$30.40$22.45 06/30$22.60–$32.50$29.102
$150.00Sep 18$31.40$34.40$32.90$25.90 06/30$15.65–$34.95$31.40--
$150.00Jan 15$40.30$42.90$41.60$27.50 06/09$24.25–$43.35$40.30--
$150.00Jan 21$59.50$63.00$61.25--$61.25–$61.25—$59.5011
$145.00Jul 17$29.80$32.50$31.15$23.10 07/01$10.40–$32.85$29.80--
$145.00Sep 18$34.50$38.00$36.25$15.70 06/05$17.95–$38.60$34.50--
$145.00Oct 16$36.90$38.90$37.90$16.40 06/01$20.10–$40.55$36.90--
$145.00Dec 18$41.60$44.90$43.25$36.34 06/18$24.90–$45.20$41.60--
$145.00Jan 15$43.20$46.30$44.75$37.00 06/30$26.50–$46.85$43.20--
$210.00Jul 17$0.00$0.20$0.10$0.43 06/25$0.10–$1.28$0.10--
$210.00Aug 21$2.50$3.90$3.20$4.50 07/02$2.45–$3.80$3.2010
$210.00Sep 18$4.40$6.70$5.55$5.45 06/24$2.03–$6.25$5.45--
$210.00Oct 16$6.40$8.60$7.50$5.50 06/17$3.13–$8.75$6.40--
$210.00Dec 18$11.40$13.20$12.30$14.00 07/02$6.55–$14.40$12.30--
$210.00Jan 15$12.90$14.70$13.80$12.70 07/01$7.60–$15.30$12.9028
$210.00Jan 21$35.50$40.00$37.75$30.42 06/17$23.75–$39.00$35.50--
$140.00Jul 17$34.80$37.40$36.10$30.80 07/01$13.15–$37.85$34.80129
$140.00Sep 18$38.50$40.60$39.55$16.80 06/05$20.65–$42.80$38.50--
$140.00Oct 16$40.90$43.80$42.35$16.45 05/18$22.65–$44.15$40.90--
$140.00Dec 18$44.90$48.20$46.55$39.50 06/22$27.40–$48.70$44.90--
$140.00Jan 21$64.50$68.50$66.50$67.00 06/25$46.25–$68.25$66.5099
$135.00Jul 17$39.70$42.40$41.05$31.41 06/18$16.40–$42.70$39.70--
$135.00Oct 16$44.60$46.40$45.50$34.45 06/17$25.40–$48.20$44.60--
$135.00Jan 15$49.80$53.00$51.40$31.00 05/08$31.50–$53.55$49.80--
$220.00Aug 21$1.40$2.90$2.15$2.35 06/25$1.38–$2.80$2.15--
$220.00Sep 18$2.90$4.90$3.90$3.80 06/24$1.58–$4.70$3.80--
$220.00Oct 16$4.10$6.70$5.40$5.55 06/24$2.30–$6.40$5.40--
$220.00Dec 18$8.90$10.70$9.80$9.95 06/24$5.10–$11.70$9.80--
$220.00Jan 15$10.30$11.90$11.10$10.60 07/01$6.00–$12.65$10.60--
$220.00Jan 21$32.50$37.00$34.75$27.70 06/17$21.75–$35.75$32.50--
$130.00Jul 17$44.40$47.40$45.90$43.00 07/01$20.00–$47.95$44.4076
$130.00Sep 18$47.60$50.50$49.05$25.39 06/08$26.45–$50.80$47.60--
$130.00Oct 16$49.00$51.90$50.45$36.30 06/11$28.35–$52.35$49.00--
$130.00Jan 15$53.50$56.80$55.15$30.00 05/11$34.30–$57.25$53.50--
$125.00Jul 17$49.70$52.50$51.10$19.60 06/03$23.90–$52.55$49.70--
$125.00Jan 15$57.60$60.50$59.05$39.26 06/09$36.95–$61.05$57.60--
$230.00Oct 16$2.60$5.20$3.90$1.25 05/29$1.53–$4.55$2.60--
$230.00Dec 18$6.80$8.60$7.70$8.79 06/25$3.95–$9.55$7.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Jul 17$3.90$6.20$5.05$9.00 06/26$5.05–$30.10$5.05--
$175.00Aug 21$11.70$14.00$12.85$13.00 07/02$12.55–$19.90$12.852
$175.00Sep 18$13.70$16.90$15.30$15.13 07/02$15.30–$34.90$15.13--
$175.00Dec 18$20.90$23.80$22.35$25.38 07/01$22.35–$40.10$22.35--
$170.00Jul 17$1.80$4.10$2.95$5.60 07/01$2.95–$25.45$2.95182
$170.00Oct 16$14.00$16.70$15.35$16.50 07/02$15.10–$32.55$15.35--
$170.00Jan 15$19.30$22.40$20.85$23.60 06/25$20.85–$37.30$20.85--
$185.00Jul 17$9.90$12.30$11.10$18.40 06/30$10.60–$39.05$11.10--
$165.00Jul 17$0.60$2.55$1.58$4.50 06/26$1.58–$21.60$1.58--
$165.00Aug 21$6.90$9.80$8.35$9.30 07/02$8.30–$14.00$8.3537
$165.00Oct 16$11.50$14.50$13.00$32.80 05/26$13.00–$29.15$13.00--
$165.00Jan 21$32.00$36.50$34.25$35.80 06/25$33.50–$46.25$34.25--
$160.00Jul 17$0.35$1.50$0.93$6.00 06/23$0.93–$17.85$0.9323
$160.00Aug 21$6.10$7.80$6.95$11.30 06/23$6.60–$11.65$6.955
$160.00Oct 16$9.30$12.50$10.90$13.00 06/25$10.90–$25.80$10.90--
$160.00Jan 21$29.70$33.90$31.80$34.50 06/22$31.00–$43.00$31.80--
$155.00Jul 17$0.05$1.80$0.93$2.30 06/30$0.78–$14.25$0.93--
$155.00Aug 21$3.80$5.80$4.80$9.00 06/23$4.80–$9.60$4.80--
$155.00Sep 18$6.00$8.50$7.25$25.90 05/26$7.25–$21.05$7.25--
$155.00Dec 18$12.00$14.70$13.35$30.65 05/26$13.35–$26.75$13.35--
$155.00Jan 15$12.90$15.90$14.40$38.00 05/20$14.40–$27.45$14.40--
$150.00Jul 17$0.00$1.90$0.95$1.70 06/26$0.40–$11.40$0.95--
$150.00Aug 21$2.65$5.20$3.93$5.17 07/01$3.93–$7.65$3.938
$150.00Sep 18$4.80$7.60$6.20$10.65 06/18$6.20–$18.20$6.20--
$150.00Jan 15$11.60$14.00$12.80$29.00 06/04$12.75–$24.85$12.80--
$145.00Jul 17$0.00$0.75$0.38$0.90 06/30$0.38–$8.85$0.38--
$145.00Aug 21$1.80$4.20$3.00$4.52 06/24$2.95–$5.90$3.00--
$145.00Sep 18$4.10$5.80$4.95$17.90 06/05$4.95–$15.60$4.95--
$145.00Dec 18$8.70$11.10$9.90$11.46 07/01$9.70–$20.95$9.90--
$145.00Jan 15$9.70$12.30$11.00$13.56 06/30$10.90–$22.15$11.00--
$145.00Jan 21$22.90$26.00$24.45$37.75 06/04$24.00–$34.25$24.45--
$140.00Jul 17$0.00$0.75$0.38$0.67 06/30$0.38–$6.70$0.38--
$140.00Aug 21$1.15$3.60$2.38$4.10 06/18$2.38–$4.95$2.382
$140.00Sep 18$3.00$4.70$3.85$4.60 06/24$3.85–$13.25$3.85--
$140.00Dec 18$6.70$9.60$8.15$10.50 06/24$8.15–$18.45$8.15--
$140.00Jan 15$8.30$10.80$9.55$10.75 07/01$9.45–$19.60$9.55--
$135.00Jul 17$0.00$0.95$0.48$0.35 07/02$0.38–$4.85$0.35--
$135.00Aug 21$0.95$2.90$1.92$3.14 06/23$1.83–$3.40$1.92--
$135.00Sep 18$2.00$4.00$3.00$15.60 06/04$3.00–$11.10$3.00--
$135.00Jan 15$6.20$9.40$7.80$11.00 06/22$7.80–$17.00$7.80--
$135.00Jan 21$18.50$21.60$20.05$22.15 06/25$20.00–$29.00$20.05--
$130.00Jul 17$0.00$0.75$0.38$0.45 06/22$0.25–$3.35$0.38--
$130.00Sep 18$1.35$2.35$1.85$4.55 06/15$1.85–$9.15$1.85--
$130.00Oct 16$2.05$4.40$3.23$6.60 06/15$3.23–$10.65$3.23--
$130.00Dec 18$4.20$6.90$5.55$7.90 06/23$5.55–$13.75$5.55--
$130.00Jan 15$5.60$8.10$6.85$9.00 06/22$6.70–$14.95$6.85--
$125.00Jul 17$0.00$0.40$0.20$0.15 06/24$0.20–$2.25$0.15--
$125.00Aug 21$0.10$2.55$1.33$1.47 07/01$0.98–$2.23$1.33--
$125.00Sep 18$0.95$1.75$1.35$2.25 06/29$1.35–$7.30$1.35--
$125.00Dec 18$3.80$6.00$4.90$11.50 05/07$4.90–$12.05$4.90--
$125.00Jan 15$4.70$7.10$5.90$15.00 06/01$5.80–$13.05$5.90--
$120.00Jul 17$0.00$0.45$0.23$0.15 06/22$0.18–$1.53$0.15--
$120.00Sep 18$0.60$1.45$1.02$1.33 06/29$1.02–$5.80$1.02--
$120.00Oct 16$1.35$2.25$1.80$7.00 05/07$1.80–$7.15$1.80--
$120.00Dec 18$2.80$5.40$4.10$12.50 05/18$4.10–$10.05$4.10--
$115.00Jul 17$0.00$0.15$0.08$0.15 07/01$0.08–$1.10$0.08--
$115.00Sep 18$0.05$1.45$0.75$0.98 06/29$0.75–$4.75$0.75--
$115.00Oct 16$0.25$3.30$1.78$6.60 05/26$1.33–$5.75$1.78--
$115.00Jan 15$3.00$5.20$4.10$4.80 06/24$4.10–$9.25$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$1.20$0.63$3.60 06/08$0.63–$3.28$0.63--
$110.00Oct 16$0.10$3.00$1.55$6.10 05/22$1.00–$4.20$1.55--
$110.00Jan 15$2.65$4.30$3.47$6.00 06/11$3.35–$7.80$3.47--
$110.00Jan 21$9.00$13.80$11.40$18.20 05/22$11.00–$17.25$11.40--
$105.00Jul 17$0.00$0.15$0.08$0.15 07/02$0.03–$1.05$0.08--
$105.00Sep 18$0.05$1.20$0.63$5.40 05/19$0.55–$2.50$0.63--
$105.00Jan 15$1.90$4.00$2.95$2.85 07/01$2.55–$6.40$2.85--
$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–$2.05$0.53--
$100.00Oct 16$0.00$1.25$0.63$0.80 06/26$0.60–$2.68$0.63--
$100.00Dec 18$0.95$2.40$1.67$2.06 07/01$1.58–$4.70$1.67--
$100.00Jan 15$1.05$3.50$2.28$2.87 06/22$2.28–$5.20$2.28--
$97.50Jan 15$0.85$3.60$2.23$6.90 05/26$1.65–$4.70$2.23--
$95.00Jul 17$0.00$0.10$0.05$0.15 07/02$0.05–$1.08$0.05--
$95.00Sep 18$0.00$0.80$0.40$1.75 06/01$0.40–$1.45$0.40--
$95.00Jan 15$0.75$3.50$2.13$1.95 07/01$1.50–$4.40$1.95--
$92.50Jan 15$0.75$3.30$2.03$2.07 06/24$1.58–$3.80$2.03--
$90.00Jul 17$0.00$0.10$0.05$0.10 07/02$0.05–$1.02$0.05--
$90.00Sep 18$0.00$0.80$0.40$1.45 05/18$0.38–$1.35$0.40--
$90.00Oct 16$0.00$1.05$0.53$0.60 06/15$0.45–$1.48$0.53--
$90.00Dec 18$0.15$2.35$1.25$1.94 06/16$0.80–$2.85$1.25--
$90.00Jan 15$0.55$2.35$1.45$3.00 06/10$1.35–$3.55$1.45--
$87.50Jan 15$0.40$2.35$1.38$2.50 06/10$1.23–$3.20$1.38--
$85.00Jul 17$0.00$0.10$0.05$0.15 06/26$0.05–$0.68$0.05--
$85.00Sep 18$0.00$0.75$0.38$1.40 05/13$0.38–$1.30$0.38--
$85.00Dec 18$0.05$1.40$0.73$2.75 05/13$0.73–$2.13$0.73--
$82.50Jan 15$0.15$3.00$1.58$2.00 06/10$0.88–$2.58$1.58--
$80.00Jul 17$0.00$0.10$0.05$0.10 07/02$0.05–$1.08$0.05--
$80.00Sep 18$0.00$2.30$1.15$0.93 05/19$0.48–$1.25$0.93--
$80.00Oct 16$0.00$0.75$0.38$1.30 05/19$0.38–$1.35$0.38--
$80.00Dec 18$0.05$1.30$0.68$2.50 05/14$0.58–$1.88$0.68--
$80.00Jan 15$0.05$2.90$1.48$2.95 05/19$0.73–$2.33$1.48--
$75.00Jul 17$0.00$0.10$0.05$0.10 07/02$0.05–$0.98$0.05--
$75.00Oct 16$0.00$1.95$0.98$0.95 05/19$0.38–$1.27$0.95--
$75.00Dec 18$0.00$1.20$0.60$1.90 05/14$0.50–$1.53$0.60--
$75.00Jan 15$0.05$1.65$0.85$1.09 06/24$0.68–$1.73$0.85--
$70.00Jul 17$0.00$0.10$0.05$0.15 06/26$0.05–$0.90$0.05--
$70.00Sep 18$0.00$2.20$1.10$0.61 05/19$0.15–$1.18$0.61--
$70.00Dec 18$0.00$1.05$0.53$0.60 06/12$0.25–$1.02$0.53--

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 254
Total Puts 283
Put/Call Ratio 1.11
Net Difference -29

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,465
Total Puts 464
Average Put/Call Ratio 0.20
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