Tour v303
EAT
BRINKER INTL INC
$174.96 -0.19%
(7/7 18:25) ◀
|
Wednesday, July 8, 2026 (6:25pm)
January 2026
|
▶ (7/9 18:24)
◀ 7/8 18:25 ▶

Option Volume

Detail
ℹ
Current (07/08) 316
Calls: 280 (89%)
Puts: 36 (11%)
Prior (07/07) 537
Calls: 254 (47%)
Puts: 283 (53%)
Current vs Prior -41.15%
Calls: +10.24% (Calls)
Puts: -87.28% (Puts)
Prior 7-Day Total 3,221
Calls: 2,536 (79%)
Puts: 685 (21%)
Prior 7-Day Average 460
Calls: 362 (79%)
Puts: 97 (21%)
Current vs Prior 7-Day Avg -31.33%
Calls: -22.71%
Puts: -63.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $438.9K
Calls: $424.0K (97%)
Puts: $14.9K (3%)
Prior (07/07) $783.0K
Calls: $681.0K (87%)
Puts: $101.9K (13%)
Current vs Prior -43.94%
Calls: -37.74%
Puts: -85.38%
Prior 7-Day Total $2.11M
Calls: $1.81M (86%)
Puts: $297.8K (14%)
Prior 7-Day Average $301.3K
Calls: $258.7K (86%)
Puts: $42.5K (14%)
Current vs Prior 7-Day Avg +45.70%
Calls: +63.90%
Puts: -64.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.13
Prior (07/07) 1.11
Current vs Prior -88.46%
Prior 7-Day Average 0.31
Current vs Prior 7-Day Avg -58.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 1,284
Calls: 1,038 (81%)
Puts: 246 (19%)
Prior (07/07) 1,986
Calls: 1,727 (87%)
Puts: 259 (13%)
Current vs Prior -35.35%
Prior 7-Day Total 8,203
Calls: 7,317 (89%)
Puts: 886 (11%)
Prior 7-Day Average 1,171
Calls: 1,045 (89%)
Puts: 126 (11%)
Current vs Prior 7-Day Avg +9.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.34% | 16.98%7.34% | 16.98%
Prior 7.82% | 17.11%7.82% | 17.11%
Current vs Prior -6.02% | -0.81%-6.02% | -0.81%
Prior 7-Day Avg 9.24% | 17.82%8.08% | 17.22%
Current vs 7-Day Avg -20.53% | -4.74%-9.07% | -1.43%
Prior 7-Day Eod 7.82% | 17.11%-- | --
Current vs 7-Day Eod -6.02% | -0.81%-- | --
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 28.61% | 17.87%
Calls: 26.29% | 15.81%
Puts: 30.92% | 19.94%
Current vs 7-Day Avg +2.06% | +5.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($424.0K) vs puts ($14.9K). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (280 calls vs 36 puts). P/C ratio dropping 88% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 -- 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. 4 found (avg delta 0.86, highest 0.97)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1723.8026.60$25.2011.1%30.9792
$155.00Jul 1719.0022.50$20.7516.9%50.93--
$160.00Jul 1714.5017.60$16.0519.3%100.89284
$165.00Aug 2118.6020.60$19.6010.2%10.66--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 152, top 54)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 172.454.00$3.2348.0%540.38315
$190.00Jul 170.451.45$0.95105.3%290.15135
$185.00Jul 171.102.30$1.7070.6%110.24--
$160.00Jul 1714.5017.60$16.0519.3%100.89284
$155.00Jul 1719.0022.50$20.7516.9%50.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 171.953.70$2.8361.8%120.33194
$165.00Jul 170.852.10$1.4884.5%40.2021
$150.00Aug 213.305.00$4.1541.0%40.199
$170.00Aug 219.8011.80$10.8018.5%40.40--
$150.00Jul 170.000.40$0.20200.0%30.03--

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 10.72, avg 3.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$190.00Jul 17$0.75$4.25$0.755.67$185.75
$200.00$210.00Aug 21$1.95$8.05$1.954.13$201.95
$180.00$185.00Jul 17$1.53$3.47$1.532.27$181.53
$165.00$200.00Aug 21$14.60$20.40$14.601.40$179.60
$160.00$180.00Jul 17$12.82$7.18$12.820.56$172.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$150.00Jul 17$1.28$13.72$1.2810.72$163.72
$155.00$150.00Aug 21$1.25$3.75$1.253.00$153.75
$170.00$165.00Jul 17$1.35$3.65$1.352.70$168.65
$160.00$155.00Aug 21$1.55$3.45$1.552.23$158.45
$170.00$160.00Aug 21$3.85$6.15$3.851.60$166.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 15.67, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$160.00Jul 17$4.70$4.70$0.3015.67$159.70
$150.00$155.00Jul 17$4.45$4.45$0.558.09$154.45
$160.00$180.00Jul 17$12.82$12.82$7.181.79$172.82
$165.00$200.00Aug 21$14.60$14.60$20.400.72$179.60
$180.00$185.00Jul 17$1.53$1.53$3.470.44$181.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$170.00Aug 21$2.40$2.40$2.600.92$172.60
$170.00$160.00Aug 21$3.85$3.85$6.150.63$166.15
$160.00$155.00Aug 21$1.55$1.55$3.450.45$158.45
$170.00$165.00Jul 17$1.35$1.35$3.650.37$168.65
$155.00$150.00Aug 21$1.25$1.25$3.750.33$153.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.96, cheapest $3.95)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$3.9555.4%58.0%
$170.00Jul 17Aug 21$7.9746.8%55.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 14.52% of stock, avg 14.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$25.20$0.20$25.40$124.60$175.4014.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.39% of stock, avg 5.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$165.00Jul 17$0.95$1.48$2.43$162.57$192.43
$185.00$165.00Jul 17$1.70$1.48$3.18$161.82$188.18
$190.00$170.00Jul 17$0.95$2.83$3.78$166.22$193.78
$185.00$170.00Jul 17$1.70$2.83$4.53$165.47$189.53
$180.00$165.00Jul 17$3.23$1.48$4.71$160.29$184.71
$180.00$170.00Jul 17$3.23$2.83$6.06$163.94$186.06
$210.00$150.00Aug 21$3.05$4.15$7.20$142.80$217.20
$210.00$155.00Aug 21$3.05$5.40$8.45$146.55$218.45
$200.00$150.00Aug 21$5.00$4.15$9.15$140.85$209.15
$210.00$160.00Aug 21$3.05$6.95$10.00$150.00$220.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.38, avg credit $5.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/170200/210Aug 21$5.80$4.201.38$164.20$205.80
165/170180/185Jul 17$2.88$2.121.36$167.12$182.88
155/160165/200Aug 21$16.15$18.850.86$143.85$181.15
150/155165/200Aug 21$15.85$19.150.83$139.15$180.85
170/175200/210Aug 21$4.35$5.650.77$170.65$204.35
165/170185/190Jul 17$2.10$2.900.72$167.90$187.10
155/160200/210Aug 21$3.50$6.500.54$156.50$203.50
150/155200/210Aug 21$3.20$6.800.47$151.80$203.20
150/165180/185Jul 17$2.81$12.190.23$162.19$182.81
150/165185/190Jul 17$2.03$12.970.16$162.97$187.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 15.67, cheapest $0.30)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Jul 17$0.78$4.225.41
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.30$4.7015.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.10, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$1.10$8.90
$180.00$185.001:2Jul 17-$0.17$4.83
$185.00$190.001:2Jul 17-$0.20$4.80
$165.00$200.001:2Aug 21$9.60$25.40
$160.00$180.001:2Jul 17$9.59$10.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$160.001:2Aug 21-$3.10$6.90
$170.00$165.001:2Jul 17-$0.13$4.87
$145.00$140.001:2Jul 17-$0.18$4.82
$150.00$145.001:2Jul 17-$0.36$4.64
$155.00$150.001:2Aug 21-$2.90$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.57%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$4.500.2714.3%2.57%16.88%41
$210.00Aug 21$2.500.1920.0%1.43%21.46%1--
$180.00Jul 17$2.450.382.9%1.40%4.28%54315
$185.00Jul 17$1.100.245.7%0.63%6.37%11--
$190.00Jul 17$0.450.158.6%0.26%8.85%29135

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. 198 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 $150.00 07-17 call last traded $27.00 on 07/02 (now $23.80/$26.60) — try a limit near $25.20. Also watch the $175.00 09-18 call last traded $15.55 on 06/24 (now $15.50/$18.00) — try a limit near $15.55; the $190.00 09-18 call last traded $9.30 on 06/26 (now $9.60/$11.50) — try a limit near $9.60. Most tradeable put: the $160.00 08-21 put last traded $11.30 on 06/23 (now $6.00/$7.90) — try a limit near $6.95.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Jul 17$4.50$6.10$5.30$6.60 07/02$1.50–$8.15$5.30--
$175.00Aug 21$12.90$15.00$13.95$14.05 06/25$10.05–$16.05$13.95--
$175.00Sep 18$15.50$18.00$16.75$15.55 06/24$7.80–$19.00$15.559
$175.00Dec 18$24.00$27.10$25.55$13.70 06/08$14.35–$28.15$24.00--
$175.00Jan 15$25.70$29.00$27.35$22.36 06/30$15.35–$29.45$25.70--
$175.00Jan 21$48.00$52.50$50.25$31.00 05/07$33.75–$51.75$48.00--
$170.00Jul 17$7.00$9.00$8.00$10.08 07/02$2.30–$10.90$8.00--
$170.00Aug 21$15.60$17.40$16.50$17.80 07/02$11.65–$18.65$16.50--
$170.00Sep 18$18.20$20.60$19.40$18.53 07/02$9.10–$21.70$18.53--
$170.00Oct 16$21.00$23.40$22.20$23.23 07/02$11.20–$24.15$22.20--
$170.00Dec 18$26.50$29.70$28.10$22.80 06/23$15.95–$30.20$26.50--
$170.00Jan 15$28.10$31.40$29.75$28.35 06/26$16.85–$32.00$28.35--
$180.00Jul 17$2.45$4.00$3.23$5.17 07/02$1.05–$5.30$3.23315
$180.00Aug 21$10.60$12.50$11.55$12.68 07/02$8.10–$13.40$11.55--
$180.00Sep 18$13.60$15.60$14.60$12.65 07/01$6.70–$16.60$13.60--
$180.00Oct 16$16.40$18.30$17.35$18.33 07/02$8.60–$19.30$17.35--
$180.00Dec 18$21.60$24.50$23.05$24.80 07/02$13.00–$25.50$23.05--
$180.00Jan 15$23.40$26.70$25.05$10.71 06/03$14.10–$27.05$23.40--
$180.00Jan 21$46.00$50.50$48.25$40.00 06/17$32.25–$49.75$46.00--
$165.00Jul 17$10.20$13.30$11.75$13.70 07/02$3.13–$15.00$11.75--
$165.00Aug 21$18.60$20.60$19.60$18.15 07/01$14.00–$21.80$18.60--
$165.00Sep 18$21.00$24.10$22.55$19.95 06/24$10.60–$24.60$21.00--
$165.00Dec 18$29.00$32.60$30.80$20.80 06/10$17.45–$33.10$29.00--
$165.00Jan 15$30.70$34.00$32.35$27.00 06/30$18.75–$34.70$30.70--
$165.00Jan 21$52.00$56.50$54.25$50.97 06/24$37.25–$56.00$52.00--
$185.00Jul 17$1.10$2.30$1.70$3.45 07/02$0.90–$3.47$1.70--
$185.00Aug 21$8.50$10.20$9.35$10.30 07/02$6.65–$11.35$9.35--
$185.00Sep 18$11.50$13.40$12.45$12.40 06/25$5.70–$14.50$12.40--
$185.00Oct 16$13.80$16.10$14.95$11.38 06/12$7.50–$17.15$13.80--
$185.00Dec 18$19.80$22.50$21.15$17.70 06/22$11.80–$23.30$19.80--
$185.00Jan 15$21.20$24.50$22.85$19.40 06/30$12.95–$24.80$21.20--
$185.00Jan 21$44.00$48.50$46.25$43.00 06/24$30.75–$47.75$44.00--
$160.00Jul 17$14.50$17.60$16.05$18.47 07/02$4.45–$18.95$16.05284
$160.00Aug 21$20.90$24.10$22.50$19.15 06/26$16.60–$25.20$20.90--
$160.00Sep 18$23.70$26.70$25.20$24.00 06/25$12.30–$27.90$24.00--
$160.00Oct 16$26.20$29.20$27.70$7.43 05/19$14.40–$30.15$26.20--
$160.00Dec 18$31.70$35.20$33.45$25.44 06/17$19.00–$35.80$31.70--
$160.00Jan 15$33.40$36.80$35.10$30.80 06/30$20.35–$37.30$33.40--
$190.00Jul 17$0.45$1.45$0.95$2.05 07/02$0.83–$2.17$0.95135
$190.00Aug 21$6.80$8.40$7.60$9.40 07/02$5.45–$9.45$7.60--
$190.00Sep 18$9.60$11.50$10.55$9.30 06/26$4.85–$11.95$9.60202
$190.00Oct 16$12.00$14.00$13.00$13.70 06/25$6.45–$15.10$13.00--
$190.00Dec 18$17.70$20.50$19.10$17.49 06/29$10.60–$21.30$17.70--
$190.00Jan 15$19.50$22.40$20.95$9.70 06/05$11.90–$22.70$19.50--
$155.00Jul 17$19.00$22.50$20.75$21.71 07/02$6.00–$23.45$20.75--
$155.00Sep 18$26.90$30.60$28.75$10.70 06/05$14.05–$31.30$26.90--
$155.00Dec 18$34.60$38.40$36.50$29.16 06/22$20.70–$38.80$34.60--
$155.00Jan 15$36.20$39.70$37.95$15.80 05/18$22.30–$40.45$36.20--
$195.00Jul 17$0.10$1.60$0.85$0.95 07/02$0.43–$1.38$0.85--
$195.00Aug 21$5.50$6.90$6.20$7.80 06/25$4.45–$7.70$6.20--
$195.00Sep 18$8.00$9.70$8.85$9.30 07/02$3.78–$10.60$8.85--
$195.00Dec 18$15.90$19.00$17.45$14.95 06/22$9.45–$19.35$15.90--
$195.00Jan 15$17.60$20.60$19.10$15.68 06/22$10.80–$20.70$17.60--
$150.00Jul 17$23.80$26.60$25.20$27.00 07/02$8.00–$28.00$25.2092
$150.00Aug 21$28.30$31.30$29.80$22.45 06/30$22.60–$32.50$28.30--
$150.00Sep 18$30.40$34.10$32.25$25.90 06/30$16.10–$34.95$30.40--
$150.00Jan 15$39.20$42.70$40.95$27.50 06/09$24.60–$43.35$39.20--
$200.00Jul 17$0.00$1.25$0.63$0.80 07/02$0.28–$0.95$0.63--
$200.00Aug 21$4.50$5.50$5.00$3.86 06/18$3.55–$5.95$4.501
$200.00Sep 18$6.90$8.30$7.60$9.00 07/02$3.08–$8.75$7.60--
$200.00Oct 16$8.70$11.10$9.90$10.50 07/02$4.80–$11.45$9.90--
$200.00Dec 18$14.30$16.50$15.40$16.40 06/25$8.65–$17.60$15.40--
$200.00Jan 15$15.90$18.70$17.30$14.46 06/30$9.80–$18.95$15.90--
$200.00Jan 21$38.50$43.00$40.75$23.75 06/02$26.75–$42.25$38.50--
$145.00Jul 17$28.70$31.90$30.30$23.10 07/01$10.40–$32.85$28.70--
$145.00Sep 18$34.10$37.80$35.95$15.70 06/05$18.50–$38.60$34.10--
$145.00Oct 16$36.20$39.10$37.65$16.40 06/01$20.45–$40.55$36.20--
$145.00Dec 18$41.00$44.70$42.85$36.34 06/18$24.90–$45.20$41.00--
$145.00Jan 15$42.10$45.90$44.00$37.00 06/30$26.60–$46.85$42.10--
$140.00Jul 17$33.70$37.10$35.40$30.80 07/01$13.15–$37.85$33.70--
$140.00Sep 18$38.00$41.60$39.80$16.80 06/05$20.95–$42.80$38.00--
$140.00Oct 16$39.90$43.50$41.70$16.45 05/18$22.75–$44.15$39.90--
$140.00Dec 18$44.50$48.00$46.25$39.50 06/22$27.40–$48.70$44.50--
$140.00Jan 21$64.00$68.00$66.00$67.00 06/25$46.75–$68.25$66.00--
$210.00Jul 17$0.00$1.70$0.85$0.43 06/25$0.10–$1.28$0.43--
$210.00Aug 21$2.50$3.60$3.05$4.50 07/02$2.45–$3.80$3.05--
$210.00Sep 18$4.60$5.60$5.10$5.45 06/24$2.35–$6.25$5.10--
$210.00Oct 16$6.30$7.80$7.05$5.50 06/17$3.33–$8.75$6.30--
$210.00Dec 18$11.30$13.90$12.60$14.00 07/02$7.05–$14.40$12.60--
$210.00Jan 15$13.10$15.70$14.40$12.70 07/01$8.05–$15.30$13.10--
$210.00Jan 21$35.00$40.00$37.50$30.42 06/17$24.25–$39.00$35.00--
$135.00Jul 17$38.70$41.60$40.15$31.41 06/18$16.40–$42.70$38.70--
$135.00Oct 16$43.90$47.10$45.50$34.45 06/17$25.65–$48.20$43.90--
$135.00Jan 15$49.10$52.70$50.90$31.00 05/08$31.50–$53.55$49.10--
$130.00Jul 17$43.70$46.60$45.15$43.00 07/01$20.00–$47.95$43.70--
$130.00Sep 18$46.50$49.90$48.20$25.39 06/08$26.60–$50.80$46.50--
$130.00Oct 16$47.90$51.50$49.70$36.30 06/11$28.45–$52.35$47.90--
$130.00Jan 15$53.00$56.50$54.75$30.00 05/11$34.35–$57.25$53.00--
$220.00Aug 21$1.65$2.35$2.00$2.35 06/25$1.38–$2.80$2.00--
$220.00Sep 18$2.95$4.00$3.48$3.80 06/24$1.65–$4.70$3.48--
$220.00Oct 16$4.50$5.80$5.15$5.55 06/24$2.65–$6.40$5.15--
$220.00Dec 18$8.90$11.10$10.00$9.95 06/24$5.60–$11.70$9.95--
$220.00Jan 15$10.40$13.00$11.70$10.60 07/01$6.65–$12.65$10.60--
$220.00Jan 21$32.00$36.50$34.25$27.70 06/17$22.00–$35.75$32.00--
$125.00Jul 17$48.90$51.60$50.25$19.60 06/03$24.10–$52.55$48.90--
$125.00Jan 15$56.70$60.00$58.35$39.26 06/09$37.10–$61.05$56.70--
$230.00Oct 16$3.10$4.30$3.70$1.25 05/29$1.98–$4.55$3.10--
$230.00Dec 18$7.10$8.90$8.00$8.79 06/25$4.40–$9.55$8.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Jul 17$4.00$5.70$4.85$9.00 06/26$4.85–$29.30$4.85--
$175.00Aug 21$12.20$14.20$13.20$13.00 07/02$12.55–$19.90$13.00--
$175.00Sep 18$14.20$17.20$15.70$15.13 07/02$15.30–$33.80$15.13--
$175.00Dec 18$20.80$23.10$21.95$25.38 07/01$21.95–$38.95$21.95--
$170.00Jul 17$1.95$3.70$2.83$5.60 07/01$2.83–$24.80$2.83194
$170.00Oct 16$13.70$16.90$15.30$16.50 07/02$15.10–$31.70$15.30--
$170.00Jan 15$19.50$23.00$21.25$23.60 06/25$20.85–$36.10$21.25--
$165.00Jul 17$0.85$2.10$1.48$4.50 06/26$1.48–$20.80$1.4821
$165.00Aug 21$7.70$9.70$8.70$9.30 07/02$8.30–$14.00$8.70--
$165.00Oct 16$11.60$14.70$13.15$32.80 05/26$13.00–$28.45$13.15--
$165.00Jan 21$32.00$36.50$34.25$35.80 06/25$33.50–$45.75$34.25--
$185.00Jul 17$9.80$13.00$11.40$18.40 06/30$10.60–$38.40$11.40--
$160.00Jul 17$0.40$1.20$0.80$6.00 06/23$0.80–$17.00$0.80--
$160.00Aug 21$6.00$7.90$6.95$11.30 06/23$6.60–$11.65$6.956
$160.00Oct 16$9.70$12.70$11.20$13.00 06/25$10.90–$25.05$11.20--
$160.00Jan 21$29.50$34.00$31.75$34.50 06/22$31.00–$42.75$31.75--
$155.00Jul 17$0.25$0.80$0.53$2.30 06/30$0.53–$13.75$0.53--
$155.00Aug 21$4.50$6.30$5.40$9.00 06/23$4.80–$9.60$5.40--
$155.00Sep 18$6.40$8.80$7.60$25.90 05/26$7.25–$20.30$7.60--
$155.00Dec 18$11.90$14.10$13.00$30.65 05/26$13.00–$25.75$13.00--
$155.00Jan 15$13.20$16.30$14.75$38.00 05/20$14.40–$26.60$14.75--
$150.00Jul 17$0.00$0.40$0.20$1.70 06/26$0.20–$10.65$0.20--
$150.00Aug 21$3.30$5.00$4.15$5.17 07/01$3.93–$7.65$4.159
$150.00Sep 18$5.10$7.30$6.20$10.65 06/18$6.20–$17.40$6.20--
$150.00Jan 15$11.50$14.60$13.05$29.00 06/04$12.75–$23.80$13.05--
$145.00Jul 17$0.00$0.55$0.28$0.90 06/30$0.28–$7.85$0.28--
$145.00Aug 21$2.55$3.80$3.18$4.52 06/24$2.95–$5.90$3.18--
$145.00Sep 18$3.80$6.00$4.90$17.90 06/05$4.90–$14.80$4.90--
$145.00Dec 18$8.70$10.60$9.65$11.46 07/01$9.65–$20.00$9.65--
$145.00Jan 15$9.90$12.60$11.25$13.56 06/30$10.90–$21.20$11.25--
$145.00Jan 21$22.00$27.00$24.50$37.75 06/04$24.00–$34.00$24.50--
$140.00Jul 17$0.00$0.45$0.23$0.67 06/30$0.23–$5.70$0.23--
$140.00Aug 21$1.75$3.20$2.48$4.10 06/18$2.38–$4.95$2.48--
$140.00Sep 18$3.00$4.90$3.95$4.60 06/24$3.85–$12.35$3.95--
$140.00Dec 18$7.20$9.80$8.50$10.50 06/24$8.15–$17.55$8.50--
$140.00Jan 15$7.90$11.30$9.60$10.75 07/01$9.45–$18.75$9.60--
$135.00Jul 17$0.05$0.55$0.30$0.35 07/02$0.30–$3.95$0.30--
$135.00Aug 21$1.15$2.85$2.00$3.14 06/23$1.83–$3.40$2.00--
$135.00Sep 18$2.25$4.00$3.13$15.60 06/04$3.00–$10.25$3.13--
$135.00Jan 15$6.80$9.90$8.35$11.00 06/22$7.80–$16.40$8.35--
$135.00Jan 21$18.00$23.00$20.50$22.15 06/25$20.00–$28.50$20.50--
$130.00Jul 17$0.00$0.95$0.48$0.45 06/22$0.25–$2.73$0.45--
$130.00Sep 18$1.65$2.60$2.13$4.55 06/15$1.85–$8.30$2.13--
$130.00Oct 16$1.95$4.50$3.23$6.60 06/15$3.23–$9.85$3.23--
$130.00Dec 18$5.10$6.70$5.90$7.90 06/23$5.55–$13.00$5.90--
$130.00Jan 15$6.10$8.60$7.35$9.00 06/22$6.70–$14.10$7.3516
$125.00Jul 17$0.00$0.75$0.38$0.15 06/24$0.20–$1.75$0.15--
$125.00Aug 21$0.40$1.30$0.85$1.47 07/01$0.85–$2.23$0.85--
$125.00Sep 18$0.85$2.65$1.75$2.25 06/29$1.35–$6.55$1.75--
$125.00Dec 18$4.10$6.50$5.30$11.50 05/07$4.90–$11.10$5.30--
$125.00Jan 15$4.90$7.40$6.15$15.00 06/01$5.80–$12.20$6.15--
$120.00Jul 17$0.00$0.45$0.23$0.15 06/22$0.18–$1.22$0.15--
$120.00Sep 18$0.55$1.45$1.00$1.33 06/29$1.00–$5.15$1.00--
$120.00Oct 16$1.25$2.60$1.93$7.00 05/07$1.80–$6.50$1.93--
$120.00Dec 18$3.30$5.50$4.40$12.50 05/18$4.10–$9.00$4.40--
$115.00Jul 17$0.00$0.15$0.08$0.15 07/01$0.08–$1.00$0.08--
$115.00Sep 18$0.35$1.45$0.90$0.98 06/29$0.75–$3.95$0.90--
$115.00Oct 16$0.95$2.05$1.50$6.60 05/26$1.33–$5.00$1.50--
$115.00Jan 15$3.20$5.40$4.30$4.80 06/24$4.10–$8.70$4.30--
$110.00Jul 17$0.00$0.55$0.28$0.15 07/01$0.08–$1.15$0.15--
$110.00Sep 18$0.15$1.15$0.65$3.60 06/08$0.63–$2.70$0.65--
$110.00Oct 16$0.60$1.65$1.13$6.10 05/22$1.00–$3.95$1.13--
$110.00Jan 15$2.65$4.80$3.72$6.00 06/11$3.35–$7.35$3.72--
$110.00Jan 21$9.00$13.30$11.15$18.20 05/22$11.00–$17.00$11.15--
$105.00Jul 17$0.00$0.15$0.08$0.15 07/02$0.03–$1.05$0.08--
$105.00Sep 18$0.05$2.45$1.25$5.40 05/19$0.55–$2.30$1.25--
$105.00Jan 15$2.00$4.30$3.15$2.85 07/01$2.55–$5.85$2.85--
$100.00Jul 17$0.00$0.50$0.25$0.15 07/02$0.08–$1.08$0.15--
$100.00Aug 21$0.00$0.75$0.38$0.33 06/29$0.33–$1.27$0.33--
$100.00Sep 18$0.00$0.90$0.45$0.80 06/15$0.45–$1.80$0.45--
$100.00Oct 16$0.05$1.10$0.58$0.80 06/26$0.58–$2.35$0.58--
$100.00Dec 18$1.00$3.10$2.05$2.06 07/01$1.58–$3.95$2.05--
$100.00Jan 15$1.10$2.95$2.03$2.87 06/22$2.03–$4.80$2.03--
$97.50Jan 15$0.80$2.95$1.88$6.90 05/26$1.65–$4.40$1.88--
$95.00Jul 17$0.00$0.10$0.05$0.15 07/02$0.05–$1.08$0.05--
$95.00Sep 18$0.00$0.75$0.38$1.75 06/01$0.38–$1.45$0.38--
$95.00Jan 15$0.60$3.50$2.05$1.95 07/01$1.50–$3.88$1.95--
$92.50Jan 15$0.40$3.40$1.90$2.07 06/24$1.58–$3.58$1.90--
$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$1.10$0.55$0.60 06/15$0.45–$1.48$0.55--
$90.00Dec 18$0.05$1.60$0.83$1.94 06/16$0.80–$2.48$0.83--
$90.00Jan 15$0.35$3.30$1.83$3.00 06/10$1.35–$3.10$1.83--
$87.50Jan 15$0.10$3.20$1.65$2.50 06/10$1.23–$2.75$1.65--
$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$1.45$0.75$2.75 05/13$0.73–$1.98$0.75--
$82.50Jan 15$0.05$2.95$1.50$2.00 06/10$0.88–$2.23$1.50--
$80.00Jul 17$0.00$0.10$0.05$0.10 07/02$0.05–$1.08$0.05--
$80.00Sep 18$0.00$1.95$0.98$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$1.20$0.63$2.50 05/14$0.58–$1.63$0.63--
$80.00Jan 15$0.05$2.85$1.45$2.95 05/19$0.73–$1.98$1.45--
$75.00Jul 17$0.00$0.10$0.05$0.10 07/02$0.05–$0.98$0.05--
$75.00Oct 16$0.00$2.20$1.10$0.95 05/19$0.38–$1.27$0.95--
$75.00Dec 18$0.00$1.00$0.50$1.90 05/14$0.50–$1.53$0.50--
$75.00Jan 15$0.05$2.75$1.40$1.09 06/24$0.68–$1.70$1.09--
$70.00Jul 17$0.00$0.10$0.05$0.15 06/26$0.05–$0.90$0.05--
$70.00Sep 18$0.00$0.60$0.30$0.61 05/19$0.15–$1.18$0.30--
$70.00Dec 18$0.00$0.50$0.25$0.60 06/12$0.25–$1.02$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 280
Total Puts 36
Put/Call Ratio 0.13
Net Difference 244

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,536
Total Puts 685
Average Put/Call Ratio 0.31
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