Tour v308
EAT
BRINKER INTL INC
$180.63 +3.24%
(7/8 18:25) ◀
|
Thursday, July 9, 2026 (6:24pm)
January 2026
|
▶ (7/10 18:25)
◀ 7/9 18:24 ▶

Option Volume

Detail
ℹ
Current (07/09) 560
Calls: 534 (95%)
Puts: 26 (5%)
Prior (07/08) 316
Calls: 280 (89%)
Puts: 36 (11%)
Current vs Prior +77.22%
Calls: +90.71% (Calls)
Puts: -27.78% (Puts)
Prior 7-Day Total 3,065
Calls: 2,370 (77%)
Puts: 695 (23%)
Prior 7-Day Average 437
Calls: 338 (77%)
Puts: 99 (23%)
Current vs Prior 7-Day Avg +27.90%
Calls: +57.72%
Puts: -73.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $336.5K
Calls: $330.0K (98%)
Puts: $6.5K (2%)
Prior (07/08) $438.9K
Calls: $424.0K (97%)
Puts: $14.9K (3%)
Current vs Prior -23.33%
Calls: -22.17%
Puts: -56.38%
Prior 7-Day Total $2.26M
Calls: $1.96M (87%)
Puts: $304.0K (13%)
Prior 7-Day Average $323.3K
Calls: $279.8K (87%)
Puts: $43.4K (13%)
Current vs Prior 7-Day Avg +4.10%
Calls: +17.94%
Puts: -85.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.05
Prior (07/08) 0.13
Current vs Prior -62.13%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg -84.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 1,733
Calls: 1,416 (82%)
Puts: 317 (18%)
Prior (07/08) 1,284
Calls: 1,038 (81%)
Puts: 246 (19%)
Current vs Prior +34.97%
Prior 7-Day Total 8,191
Calls: 7,094 (87%)
Puts: 1,097 (13%)
Prior 7-Day Average 1,170
Calls: 1,013 (87%)
Puts: 156 (13%)
Current vs Prior 7-Day Avg +48.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.98% | 16.61%6.98% | 16.61%
Prior 7.34% | 16.98%7.34% | 16.98%
Current vs Prior -5.02% | -2.16%-5.02% | -2.16%
Prior 7-Day Avg 8.79% | 17.62%7.83% | 17.14%
Current vs 7-Day Avg -20.69% | -5.74%-10.94% | -3.10%
Prior 7-Day Eod 7.34% | 16.98%-- | --
Current vs 7-Day Eod -5.02% | -2.16%-- | --
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 29.20% | 18.84%
Calls: 26.51% | 16.53%
Puts: 31.88% | 21.15%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($330.0K) vs puts ($6.5K). Above-average activity with volume up 77% vs prior. Extreme bullish P/C ratio of 0.05 - heavy call buying (534 calls vs 26 puts). P/C ratio dropping 62% - 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 4 of results (avg 8.4%, best 7.1%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2129.7031.90$30.807.1%10.81--
$155.00Jul 1725.5027.70$26.608.3%10.9577
$160.00Aug 2125.9028.20$27.058.5%30.77--
$150.00Jul 1729.7032.70$31.209.6%60.9689
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. 11 found (avg delta 0.79, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1729.7032.70$31.209.6%60.9689
$155.00Jul 1725.5027.70$26.608.3%10.9577
$160.00Jul 1720.5023.20$21.8512.4%130.94--
$165.00Jul 1715.9018.30$17.1014.0%20.8876
$170.00Jul 1711.5013.90$12.7018.9%20.8238
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 421, top 250)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 170.701.35$1.0263.7%2500.1624
$190.00Jul 171.052.30$1.6774.9%940.25133
$160.00Jul 1720.5023.20$21.8512.4%130.94--
$200.00Jul 170.050.70$0.38171.1%110.07399
$175.00Jul 176.909.40$8.1530.7%70.7262
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 171.051.75$1.4050.0%100.18205
$180.00Aug 2111.5014.00$12.7519.6%30.45--
$145.00Jul 170.000.75$0.38197.4%10.04--
$150.00Jul 170.000.90$0.45200.0%10.05--
$155.00Aug 213.105.50$4.3055.8%10.192

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 6.1%, max 12.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 17Aug 2166.5%59.1%12.5%277
$165.00Jul 17Aug 2158.6%56.0%4.5%377
$160.00Jul 17Aug 2157.8%57.1%1.3%16--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 20.05, avg 4.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Jul 17$0.64$4.36$0.646.81$195.64
$190.00$195.00Jul 17$0.65$4.35$0.656.69$190.65
$200.00$210.00Aug 21$2.15$7.85$2.153.65$202.15
$185.00$190.00Jul 17$1.36$3.64$1.362.68$186.36
$185.00$200.00Aug 21$5.30$9.70$5.301.83$190.30
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$150.00Jul 17$0.95$19.05$0.9520.05$169.05
$160.00$155.00Aug 21$1.00$4.00$1.004.00$159.00
$180.00$160.00Aug 21$7.45$12.55$7.451.68$172.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 19.00, avg 4.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$160.00Jul 17$4.75$4.75$0.2519.00$159.75
$160.00$165.00Jul 17$4.75$4.75$0.2519.00$164.75
$150.00$155.00Jul 17$4.60$4.60$0.4011.50$154.60
$170.00$175.00Jul 17$4.55$4.55$0.4510.11$174.55
$165.00$170.00Jul 17$4.40$4.40$0.607.33$169.40
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$160.00Aug 21$7.45$7.45$12.550.59$172.55
$160.00$155.00Aug 21$1.00$1.00$4.000.25$159.00
$170.00$150.00Jul 17$0.95$0.95$19.050.05$169.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $6.71, cheapest $4.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 17Aug 21$4.2066.5%59.1%
$160.00Jul 17Aug 21$5.2057.8%57.1%
$165.00Jul 17Aug 21$6.3058.6%56.0%
$200.00Jul 17Aug 21$6.3744.5%54.8%
$185.00Jul 17Aug 21$9.0242.7%55.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 7.81% of stock, avg 15.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Jul 17$12.70$1.40$14.10$155.90$184.107.81%
$150.00Jul 17$31.20$0.45$31.65$118.35$181.6517.52%
$160.00Aug 21$27.05$5.30$32.35$127.65$192.3517.91%
$155.00Aug 21$30.80$4.30$35.10$119.90$190.1019.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.99% of stock, avg 6.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$170.00Jul 17$0.38$1.40$1.78$168.22$201.78
$195.00$170.00Jul 17$1.02$1.40$2.42$167.58$197.42
$190.00$170.00Jul 17$1.67$1.40$3.07$166.93$193.07
$185.00$170.00Jul 17$3.03$1.40$4.43$165.57$189.43
$210.00$155.00Aug 21$4.60$4.30$8.90$146.10$218.90
$210.00$160.00Aug 21$4.60$5.30$9.90$150.10$219.90
$200.00$155.00Aug 21$6.75$4.30$11.05$143.95$211.05
$200.00$160.00Aug 21$6.75$5.30$12.05$147.95$212.05
$185.00$155.00Aug 21$12.05$4.30$16.35$138.65$201.35
$185.00$160.00Aug 21$12.05$5.30$17.35$142.65$202.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 2.45, avg credit $5.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/175Aug 21$7.10$2.902.45$152.90$172.10
160/180185/200Aug 21$12.75$7.251.76$167.25$197.75
155/160175/185Aug 21$6.25$3.751.67$153.75$181.25
160/180200/210Aug 21$9.60$10.400.92$170.40$209.60
155/160185/200Aug 21$6.30$8.700.72$153.70$191.30
155/160200/210Aug 21$3.15$6.850.46$156.85$203.15
150/170180/185Jul 17$3.72$16.280.23$166.28$183.72
150/170175/180Jul 17$3.30$16.700.20$166.70$178.30
150/170185/190Jul 17$2.31$17.690.13$167.69$187.31
150/170190/195Jul 17$1.60$18.400.09$168.40$191.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$160.00$165.00$170.00Jul 17$0.35$4.6513.29
$165.00$175.00$185.00Aug 21$0.85$9.1510.76
$185.00$190.00$195.00Jul 17$0.71$4.296.04
$180.00$185.00$190.00Jul 17$1.41$3.592.55
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. 13 found (best net $-1.45, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$200.001:2Aug 21-$1.45$13.55
$200.00$210.001:2Aug 21-$2.45$7.55
$180.00$185.001:2Jul 17-$0.26$4.74
$185.00$190.001:2Jul 17-$0.31$4.69
$190.00$195.001:2Jul 17-$0.37$4.63
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Jul 17-$0.31$4.69
$160.00$155.001:2Aug 21-$3.30$1.70
$170.00$150.001:2Jul 17$0.50$19.50
$180.00$160.001:2Aug 21$2.15$17.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.15%, avg 2.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Aug 21$11.100.492.4%6.15%8.56%219
$200.00Aug 21$5.700.3310.7%3.16%13.88%2--
$210.00Aug 21$3.500.2516.3%1.94%18.20%213
$185.00Jul 17$2.050.392.4%1.13%3.55%599
$190.00Jul 17$1.050.255.2%0.58%5.77%94133
$195.00Jul 17$0.700.168.0%0.39%8.34%25024

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 $170.00 09-18 call last traded $18.53 on 07/02 (now $22.70/$24.40) — try a limit near $22.70. Also watch the $155.00 07-17 call last traded $21.71 on 07/02 (now $25.50/$27.70) — try a limit near $25.50; the $150.00 07-17 call last traded $27.00 on 07/02 (now $29.70/$32.70) — try a limit near $29.70. Most tradeable put: the $170.00 07-17 put last traded $5.60 on 07/01 (now $1.05/$1.75) — try a limit near $1.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Jul 17$5.00$6.60$5.80$5.17 07/02$1.05–$5.80$5.17--
$180.00Aug 21$13.50$15.80$14.65$12.68 07/02$8.10–$14.65$13.50--
$180.00Sep 18$16.10$19.00$17.55$12.65 07/01$6.70–$17.55$16.10--
$180.00Oct 16$19.10$21.90$20.50$18.33 07/02$8.60–$20.50$19.10--
$180.00Dec 18$25.10$27.40$26.25$24.80 07/02$13.00–$26.25$25.10--
$180.00Jan 15$27.20$29.70$28.45$10.71 06/03$14.10–$28.45$27.20--
$180.00Jan 21$49.00$54.00$51.50$40.00 06/17$32.25–$51.50$49.00--
$185.00Jul 17$2.05$4.00$3.03$3.45 07/02$0.90–$3.47$3.0399
$185.00Aug 21$11.10$13.00$12.05$10.30 07/02$6.65–$12.05$11.1019
$185.00Sep 18$14.40$16.00$15.20$12.40 06/25$5.70–$15.20$14.40--
$185.00Oct 16$16.90$18.90$17.90$11.38 06/12$7.50–$17.90$16.90--
$185.00Dec 18$23.00$25.00$24.00$17.70 06/22$11.80–$24.00$23.00--
$185.00Jan 15$24.30$27.30$25.80$19.40 06/30$12.95–$25.80$24.30--
$185.00Jan 21$47.50$52.00$49.75$43.00 06/24$30.75–$49.75$47.50--
$175.00Jul 17$6.90$9.40$8.15$6.60 07/02$1.50–$8.15$6.9062
$175.00Aug 21$16.20$18.40$17.30$14.05 06/25$10.05–$17.30$16.20--
$175.00Sep 18$18.90$21.60$20.25$15.55 06/24$7.80–$20.25$18.90--
$175.00Dec 18$27.80$30.70$29.25$13.70 06/08$14.35–$29.25$27.80--
$175.00Jan 15$29.70$32.20$30.95$22.36 06/30$15.35–$30.95$29.70--
$175.00Jan 21$51.90$56.00$53.95$31.00 05/07$33.75–$53.95$51.90--
$190.00Jul 17$1.05$2.30$1.67$2.05 07/02$0.83–$2.17$1.67133
$190.00Aug 21$9.40$10.80$10.10$9.40 07/02$5.45–$10.10$9.40--
$190.00Sep 18$12.20$14.40$13.30$9.30 06/26$4.85–$13.30$12.20142
$190.00Oct 16$14.80$17.10$15.95$13.70 06/25$6.45–$15.95$14.80--
$190.00Dec 18$20.90$22.90$21.90$17.49 06/29$10.60–$21.90$20.90--
$190.00Jan 15$22.10$25.40$23.75$9.70 06/05$11.90–$23.75$22.10--
$170.00Jul 17$11.50$13.90$12.70$10.08 07/02$2.30–$12.70$11.5038
$170.00Aug 21$19.30$20.90$20.10$17.80 07/02$11.65–$20.10$19.30--
$170.00Sep 18$22.70$24.40$23.55$18.53 07/02$9.10–$23.55$22.7031
$170.00Oct 16$24.40$26.90$25.65$23.23 07/02$11.20–$25.65$24.40--
$170.00Dec 18$30.40$33.30$31.85$22.80 06/23$15.95–$31.85$30.40--
$170.00Jan 15$32.30$34.80$33.55$28.35 06/26$16.85–$33.55$32.30--
$195.00Jul 17$0.70$1.35$1.02$0.95 07/02$0.43–$1.38$0.9524
$195.00Aug 21$7.20$9.60$8.40$7.80 06/25$4.45–$8.40$7.80--
$195.00Sep 18$10.30$12.50$11.40$9.30 07/02$3.78–$11.40$10.3018
$195.00Dec 18$18.80$20.70$19.75$14.95 06/22$9.45–$19.75$18.80--
$195.00Jan 15$20.50$23.30$21.90$15.68 06/22$10.80–$21.90$20.50--
$195.00Oct 16$12.80$14.30$13.55--$13.55–$13.55—$12.801
$165.00Jul 17$15.90$18.30$17.10$13.70 07/02$3.13–$17.10$15.9076
$165.00Aug 21$22.20$24.60$23.40$18.15 07/01$14.00–$23.40$22.201
$165.00Sep 18$24.90$27.40$26.15$19.95 06/24$10.60–$26.15$24.90--
$165.00Dec 18$33.20$36.10$34.65$20.80 06/10$17.45–$34.65$33.20--
$165.00Jan 15$35.00$37.90$36.45$27.00 06/30$18.75–$36.45$35.00--
$165.00Jan 21$55.50$60.50$58.00$50.97 06/24$37.25–$58.00$55.50--
$200.00Jul 17$0.05$0.70$0.38$0.80 07/02$0.28–$0.95$0.38399
$200.00Aug 21$5.70$7.80$6.75$3.86 06/18$3.55–$6.75$5.70--
$200.00Sep 18$8.60$10.70$9.65$9.00 07/02$3.08–$9.65$9.00--
$200.00Oct 16$11.00$13.30$12.15$10.50 07/02$4.80–$12.15$11.00--
$200.00Dec 18$17.10$18.90$18.00$16.40 06/25$8.65–$18.00$17.10--
$200.00Jan 15$18.60$21.50$20.05$14.46 06/30$9.80–$20.05$18.60--
$200.00Jan 21$42.00$46.50$44.25$23.75 06/02$26.75–$44.25$42.00--
$160.00Jul 17$20.50$23.20$21.85$18.47 07/02$4.45–$21.85$20.50--
$160.00Aug 21$25.90$28.20$27.05$19.15 06/26$16.60–$27.05$25.90--
$160.00Sep 18$28.10$30.90$29.50$24.00 06/25$12.30–$29.50$28.10--
$160.00Oct 16$30.40$32.90$31.65$7.43 05/19$14.40–$31.65$30.40--
$160.00Dec 18$36.00$38.70$37.35$25.44 06/17$19.00–$37.35$36.00--
$160.00Jan 15$38.00$40.50$39.25$30.80 06/30$20.35–$39.25$38.00--
$155.00Jul 17$25.50$27.70$26.60$21.71 07/02$6.00–$26.60$25.5077
$155.00Sep 18$31.80$34.80$33.30$10.70 06/05$14.05–$33.30$31.80--
$155.00Dec 18$39.30$42.10$40.70$29.16 06/22$20.70–$40.70$39.30--
$155.00Jan 15$41.00$43.50$42.25$15.80 05/18$22.30–$42.25$41.00--
$210.00Jul 17$0.00$1.85$0.93$0.43 06/25$0.10–$1.28$0.43--
$210.00Aug 21$3.50$5.70$4.60$4.50 07/02$2.45–$4.60$4.5013
$210.00Sep 18$5.90$7.40$6.65$5.45 06/24$2.35–$6.65$5.90--
$210.00Oct 16$8.10$9.90$9.00$5.50 06/17$3.33–$9.00$8.10--
$210.00Dec 18$13.50$15.60$14.55$14.00 07/02$7.05–$14.55$14.00--
$210.00Jan 15$15.20$17.90$16.55$12.70 07/01$8.05–$16.55$15.20--
$210.00Jan 21$38.50$43.00$40.75$30.42 06/17$24.25–$40.75$38.50--
$150.00Jul 17$29.70$32.70$31.20$27.00 07/02$8.00–$31.20$29.7089
$150.00Aug 21$33.40$36.20$34.80$22.45 06/30$22.60–$34.80$33.40--
$150.00Sep 18$35.60$38.10$36.85$25.90 06/30$16.10–$36.85$35.60--
$150.00Jan 15$44.20$46.70$45.45$27.50 06/09$24.60–$45.45$44.20--
$145.00Jul 17$35.20$37.80$36.50$23.10 07/01$10.40–$36.50$35.20--
$145.00Sep 18$39.40$42.40$40.90$15.70 06/05$18.50–$40.90$39.40--
$145.00Oct 16$41.50$43.40$42.45$16.40 06/01$20.45–$42.45$41.50--
$145.00Dec 18$45.60$48.80$47.20$36.34 06/18$24.90–$47.20$45.60--
$145.00Jan 15$47.20$50.40$48.80$37.00 06/30$26.60–$48.80$47.20--
$220.00Aug 21$2.05$3.90$2.97$2.35 06/25$1.38–$2.97$2.351
$220.00Sep 18$3.90$5.20$4.55$3.80 06/24$1.65–$4.70$3.903
$220.00Oct 16$5.80$7.50$6.65$5.55 06/24$2.65–$6.65$5.80--
$220.00Dec 18$10.70$13.00$11.85$9.95 06/24$5.60–$11.85$10.70--
$220.00Jan 15$12.30$14.80$13.55$10.60 07/01$6.65–$13.55$12.30--
$220.00Jan 21$35.40$40.00$37.70$27.70 06/17$22.00–$37.70$35.40--
$140.00Jul 17$39.80$42.80$41.30$30.80 07/01$13.15–$41.30$39.80--
$140.00Sep 18$43.50$46.10$44.80$16.80 06/05$20.95–$44.80$43.50--
$140.00Oct 16$45.20$48.30$46.75$16.45 05/18$22.75–$46.75$45.20--
$140.00Dec 18$49.20$52.40$50.80$39.50 06/22$27.40–$50.80$49.20--
$140.00Jan 21$68.00$73.00$70.50$67.00 06/25$46.75–$70.50$68.00--
$135.00Jul 17$45.20$47.60$46.40$31.41 06/18$16.40–$46.40$45.20--
$135.00Oct 16$49.60$51.30$50.45$34.45 06/17$25.65–$50.45$49.60--
$135.00Jan 15$54.40$57.60$56.00$31.00 05/08$31.50–$56.00$54.40--
$230.00Oct 16$4.10$5.50$4.80$1.25 05/29$1.98–$4.80$4.10--
$230.00Dec 18$8.50$10.40$9.45$8.79 06/25$4.40–$9.55$8.79--
$130.00Jul 17$49.70$52.00$50.85$43.00 07/01$20.00–$50.85$49.70--
$130.00Sep 18$52.10$55.10$53.60$25.39 06/08$26.60–$53.60$52.10--
$130.00Oct 16$53.20$56.60$54.90$36.30 06/11$28.45–$54.90$53.20--
$130.00Jan 15$58.00$61.30$59.65$30.00 05/11$34.35–$59.65$58.00--
$125.00Jul 17$55.20$57.40$56.30$19.60 06/03$24.10–$56.30$55.20--
$125.00Jan 15$62.10$65.30$63.70$39.26 06/09$37.10–$63.70$62.10--
$120.00Aug 21$60.80$63.50$62.15--$62.15–$62.15—$60.805
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 17$5.90$7.70$6.80$18.40 06/30$6.80–$38.40$6.80--
$175.00Jul 17$1.50$3.10$2.30$9.00 06/26$2.30–$29.30$2.30--
$175.00Aug 21$9.20$11.70$10.45$13.00 07/02$10.45–$19.90$10.45--
$175.00Sep 18$11.80$14.60$13.20$15.13 07/02$13.20–$33.80$13.20--
$175.00Dec 18$18.60$20.60$19.60$25.38 07/01$19.60–$38.95$19.60--
$170.00Jul 17$1.05$1.75$1.40$5.60 07/01$1.40–$24.80$1.40205
$170.00Oct 16$11.40$13.90$12.65$16.50 07/02$12.65–$31.70$12.65--
$170.00Jan 15$17.40$20.20$18.80$23.60 06/25$18.80–$36.10$18.80--
$165.00Jul 17$0.05$2.00$1.02$4.50 06/26$1.02–$20.80$1.02--
$165.00Aug 21$5.40$8.00$6.70$9.30 07/02$6.70–$14.00$6.70--
$165.00Oct 16$9.80$11.80$10.80$32.80 05/26$10.80–$28.45$10.80--
$165.00Jan 21$30.00$35.00$32.50$35.80 06/25$32.50–$45.75$32.50--
$160.00Jul 17$0.00$0.90$0.45$6.00 06/23$0.45–$17.00$0.45--
$160.00Aug 21$4.20$6.40$5.30$11.30 06/23$5.30–$11.65$5.30--
$160.00Oct 16$7.50$10.10$8.80$13.00 06/25$8.80–$25.05$8.80--
$160.00Jan 21$27.50$32.50$30.00$34.50 06/22$30.00–$42.75$30.00--
$155.00Jul 17$0.00$0.75$0.38$2.30 06/30$0.38–$13.75$0.38--
$155.00Aug 21$3.10$5.50$4.30$9.00 06/23$4.30–$9.60$4.302
$155.00Sep 18$5.00$7.30$6.15$25.90 05/26$6.15–$20.30$6.15--
$155.00Dec 18$10.50$12.40$11.45$30.65 05/26$11.45–$25.75$11.45--
$155.00Jan 15$11.70$14.50$13.10$38.00 05/20$13.10–$26.60$13.10--
$150.00Jul 17$0.00$0.90$0.45$1.70 06/26$0.20–$10.65$0.45--
$150.00Aug 21$2.05$3.60$2.83$5.17 07/01$2.83–$7.65$2.83--
$150.00Sep 18$3.90$5.50$4.70$10.65 06/18$4.70–$17.40$4.70--
$150.00Jan 15$9.90$12.80$11.35$29.00 06/04$11.35–$23.80$11.35--
$145.00Jul 17$0.00$0.75$0.38$0.90 06/30$0.28–$7.85$0.38--
$145.00Aug 21$1.60$3.30$2.45$4.52 06/24$2.45–$5.90$2.45--
$145.00Sep 18$3.00$4.20$3.60$17.90 06/05$3.60–$14.80$3.60--
$145.00Dec 18$7.60$9.20$8.40$11.46 07/01$8.40–$20.00$8.40--
$145.00Jan 15$8.70$11.00$9.85$13.56 06/30$9.85–$21.20$9.85--
$145.00Jan 21$21.00$25.50$23.25$37.75 06/04$23.25–$34.00$23.25--
$140.00Jul 17$0.00$0.25$0.13$0.67 06/30$0.13–$5.70$0.13110
$140.00Aug 21$0.95$2.55$1.75$4.10 06/18$1.75–$4.95$1.75--
$140.00Sep 18$1.40$4.10$2.75$4.60 06/24$2.75–$12.35$2.75--
$140.00Dec 18$6.30$7.90$7.10$10.50 06/24$7.10–$17.55$7.10--
$140.00Jan 15$7.40$9.60$8.50$10.75 07/01$8.50–$18.75$8.50--
$135.00Jul 17$0.00$0.90$0.45$0.35 07/02$0.30–$3.95$0.35--
$135.00Aug 21$0.10$2.40$1.25$3.14 06/23$1.25–$3.40$1.25--
$135.00Sep 18$1.65$3.30$2.47$15.60 06/04$2.47–$10.25$2.47--
$135.00Jan 15$6.10$8.70$7.40$11.00 06/22$7.40–$16.40$7.40--
$135.00Jan 21$16.50$21.50$19.00$22.15 06/25$19.00–$28.50$19.00--
$130.00Jul 17$0.00$0.05$0.03$0.45 06/22$0.03–$2.73$0.03--
$130.00Sep 18$1.05$1.80$1.43$4.55 06/15$1.43–$8.30$1.43--
$130.00Oct 16$2.00$3.60$2.80$6.60 06/15$2.80–$9.85$2.80--
$130.00Dec 18$3.80$6.40$5.10$7.90 06/23$5.10–$13.00$5.10--
$130.00Jan 15$5.30$7.30$6.30$9.00 06/22$6.30–$14.10$6.30--
$125.00Jul 17$0.00$0.75$0.38$0.15 06/24$0.20–$1.75$0.15--
$125.00Aug 21$0.25$1.20$0.73$1.47 07/01$0.73–$2.23$0.73--
$125.00Sep 18$1.00$1.45$1.23$2.25 06/29$1.23–$6.55$1.23--
$125.00Dec 18$3.40$5.50$4.45$11.50 05/07$4.45–$11.10$4.45--
$125.00Jan 15$4.00$6.20$5.10$15.00 06/01$5.10–$12.20$5.10--
$120.00Jul 17$0.00$0.75$0.38$0.15 06/22$0.18–$1.22$0.15--
$120.00Sep 18$0.45$1.35$0.90$1.33 06/29$0.90–$5.15$0.90--
$120.00Oct 16$0.85$2.30$1.58$7.00 05/07$1.58–$6.50$1.58--
$120.00Dec 18$2.80$4.60$3.70$12.50 05/18$3.70–$9.00$3.70--
$115.00Jul 17$0.00$2.15$1.08$0.15 07/01$0.08–$1.08$0.15--
$115.00Sep 18$0.15$1.10$0.63$0.98 06/29$0.63–$3.95$0.63--
$115.00Oct 16$0.55$1.60$1.08$6.60 05/26$1.08–$5.00$1.08--
$115.00Jan 15$2.70$4.80$3.75$4.80 06/24$3.75–$8.50$3.75--
$110.00Jul 17$0.00$1.30$0.65$0.15 07/01$0.08–$1.15$0.15--
$110.00Sep 18$0.10$1.05$0.58$3.60 06/08$0.58–$2.68$0.58--
$110.00Oct 16$0.35$1.35$0.85$6.10 05/22$0.85–$3.95$0.85--
$110.00Jan 15$2.20$4.30$3.25$6.00 06/11$3.25–$7.20$3.25--
$110.00Jan 21$9.10$13.10$11.10$18.20 05/22$11.00–$17.00$11.10--
$105.00Jul 17$0.00$2.15$1.08$0.15 07/02$0.03–$1.08$0.15--
$105.00Sep 18$0.00$0.90$0.45$5.40 05/19$0.45–$2.30$0.45--
$105.00Jan 15$1.70$3.90$2.80$2.85 07/01$2.55–$5.70$2.80--
$100.00Jul 17$0.00$2.15$1.08$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$0.70$0.35$0.80 06/15$0.35–$1.80$0.35--
$100.00Oct 16$0.15$0.95$0.55$0.80 06/26$0.55–$2.35$0.55--
$100.00Dec 18$0.80$2.05$1.42$2.06 07/01$1.42–$3.95$1.42--
$100.00Jan 15$1.15$2.95$2.05$2.87 06/22$2.03–$4.70$2.05--
$97.50Jan 15$1.00$2.65$1.83$6.90 05/26$1.65–$4.15$1.83--
$95.00Jul 17$0.00$0.10$0.05$0.15 07/02$0.05–$1.08$0.05--
$95.00Sep 18$0.00$2.30$1.15$1.75 06/01$0.38–$1.40$1.15--
$95.00Jan 15$0.80$2.65$1.73$1.95 07/01$1.50–$3.78$1.73--
$92.50Jan 15$0.60$3.30$1.95$2.07 06/24$1.58–$3.50$1.95--
$90.00Jul 17$0.00$0.10$0.05$0.10 07/02$0.05–$1.02$0.05--
$90.00Sep 18$0.00$2.20$1.10$1.45 05/18$0.38–$1.35$1.10--
$90.00Oct 16$0.00$0.85$0.43$0.60 06/15$0.43–$1.48$0.43--
$90.00Dec 18$0.15$1.60$0.88$1.94 06/16$0.80–$2.48$0.88--
$90.00Jan 15$0.15$3.20$1.68$3.00 06/10$1.35–$3.00$1.68--
$87.50Jan 15$0.05$3.10$1.58$2.50 06/10$1.23–$2.68$1.58--
$85.00Jul 17$0.00$0.10$0.05$0.15 06/26$0.05–$0.68$0.05--
$85.00Sep 18$0.00$2.15$1.08$1.40 05/13$0.38–$1.30$1.08--
$85.00Dec 18$0.00$1.40$0.70$2.75 05/13$0.70–$1.98$0.70--
$82.50Jan 15$0.05$2.90$1.48$2.00 06/10$0.88–$2.23$1.48--
$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$0.95$0.48$1.30 05/19$0.38–$1.35$0.48--
$80.00Dec 18$0.00$1.70$0.85$2.50 05/14$0.58–$1.60$0.85--
$80.00Jan 15$0.05$2.70$1.38$2.95 05/19$0.73–$1.98$1.38--
$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$0.00$2.90$1.45$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$1.60$0.80$0.61 05/19$0.15–$1.18$0.61--
$70.00Dec 18$0.00$1.55$0.78$0.60 06/12$0.25–$1.02$0.60--

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 534
Total Puts 26
Put/Call Ratio 0.05
Net Difference 508

Prior's Put/Call Breakdown

Total Calls 280
Total Puts 36
Put/Call Ratio 0.13
Net Difference 244

Prior 7-Day Put/Call Summary

Total Calls 2,370
Total Puts 695
Average Put/Call Ratio 0.32
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