Tour v309
EAT
BRINKER INTL INC
$185.26 +2.56%
$188.22 (+1.60%)🌙
as of 07/10 06:25 PM
(7/9 18:24) ◀
|
Friday, July 10, 2026 (6:25pm)
January 2026
|
▶ (7/13 18:24)
◀ 7/10 18:25 ▶

Option Volume

Detail
ℹ
Current (07/10) 911
Calls: 568 (62%)
Puts: 343 (38%)
Prior (07/09) 560
Calls: 534 (95%)
Puts: 26 (5%)
Current vs Prior +62.68%
Calls: +6.37% (Calls)
Puts: +1219.23% (Puts)
Prior 7-Day Total 3,208
Calls: 2,503 (78%)
Puts: 705 (22%)
Prior 7-Day Average 458
Calls: 357 (78%)
Puts: 100 (22%)
Current vs Prior 7-Day Avg +98.78%
Calls: +58.85%
Puts: +240.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $1.46M
Calls: $1.37M (94%)
Puts: $86.8K (6%)
Prior (07/09) $336.5K
Calls: $330.0K (98%)
Puts: $6.5K (2%)
Current vs Prior +333.53%
Calls: +315.78%
Puts: +1234.74%
Prior 7-Day Total $2.51M
Calls: $2.20M (88%)
Puts: $309.1K (12%)
Prior 7-Day Average $358.4K
Calls: $314.3K (88%)
Puts: $44.2K (12%)
Current vs Prior 7-Day Avg +307.06%
Calls: +336.63%
Puts: +96.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.60
Prior (07/09) 0.05
Current vs Prior +1140.26%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg +87.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 2,171
Calls: 1,844 (85%)
Puts: 327 (15%)
Prior (07/09) 1,733
Calls: 1,416 (82%)
Puts: 317 (18%)
Current vs Prior +25.27%
Prior 7-Day Total 8,926
Calls: 7,597 (85%)
Puts: 1,329 (15%)
Prior 7-Day Average 1,275
Calls: 1,085 (85%)
Puts: 189 (15%)
Current vs Prior 7-Day Avg +70.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.42% | 15.87%6.42% | 15.87%
Prior 6.98% | 16.61%6.98% | 16.61%
Current vs Prior -7.92% | -4.45%-7.92% | -4.45%
Prior 7-Day Avg 8.31% | 17.37%7.62% | 17.01%
Current vs 7-Day Avg -22.69% | -8.65%-15.69% | -6.69%
Prior 7-Day Eod 6.98% | 16.61%-- | --
Current vs 7-Day Eod -7.92% | -4.45%-- | --
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 94% of dollar volume in calls ($1.37M) vs puts ($86.8K). Massive premium surge with dollar volume up 334% vs prior. Dollar volume significantly above 7-day average (307% higher). Above-average activity with volume up 63% vs prior.

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 8.0%, best 6.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1734.4036.80$35.606.7%30.96--
$170.00Aug 2121.9023.60$22.757.5%10.71--
$165.00Aug 2125.3027.60$26.458.7%20.762
$160.00Jul 1724.3026.60$25.459.0%100.95289
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. 12 found (avg delta 0.76, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1734.4036.80$35.606.7%30.96--
$160.00Jul 1724.3026.60$25.459.0%100.95289
$170.00Jul 1714.7017.50$16.1017.4%40.90--
$165.00Jul 1719.0022.00$20.5014.6%10.90--
$175.00Jul 1710.3012.60$11.4520.1%20.83--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 176.108.00$7.0527.0%60.64--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 359, top 125)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 170.601.80$1.20100.0%1250.2035
$190.00Jul 172.203.20$2.7037.0%120.36129
$160.00Jul 1724.3026.60$25.459.0%100.95289
$180.00Jul 176.408.30$7.3525.9%100.72360
$200.00Jul 170.401.20$0.80100.0%70.13395
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 170.451.70$1.08115.7%1060.177
$180.00Jul 170.952.65$1.8094.4%160.2833
$185.00Jul 173.504.90$4.2033.3%120.47--
$155.00Jul 170.050.10$0.0862.5%80.0198
$190.00Jul 176.108.00$7.0527.0%60.64--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 30.4%, max 30.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2170.8%54.3%30.4%32
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 75.92, avg 7.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Jul 17$0.40$4.60$0.4011.50$195.40
$190.00$195.00Jul 17$1.50$3.50$1.502.33$191.50
$200.00$210.00Aug 21$3.15$6.85$3.152.17$203.15
$190.00$195.00Aug 21$1.85$3.15$1.851.70$191.85
$195.00$200.00Aug 21$1.90$3.10$1.901.63$196.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$165.00Jul 17$0.13$9.87$0.1375.92$174.87
$165.00$155.00Jul 17$0.87$9.13$0.8710.49$164.13
$180.00$175.00Jul 17$0.72$4.28$0.725.94$179.28
$180.00$150.00Aug 21$7.82$22.18$7.822.84$172.18
$185.00$180.00Jul 17$2.40$2.60$2.401.08$182.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 13.29, avg 1.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Jul 17$4.65$4.65$0.3513.29$174.65
$165.00$170.00Jul 17$4.40$4.40$0.607.33$169.40
$175.00$180.00Jul 17$4.10$4.10$0.904.56$179.10
$165.00$170.00Aug 21$3.70$3.70$1.302.85$168.70
$170.00$175.00Aug 21$3.05$3.05$1.951.56$173.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$185.00Jul 17$2.85$2.85$2.151.33$187.15
$185.00$180.00Jul 17$2.40$2.40$2.600.92$182.60
$180.00$150.00Aug 21$7.82$7.82$22.180.35$172.18
$180.00$175.00Jul 17$0.72$0.72$4.280.17$179.28
$165.00$155.00Jul 17$0.87$0.87$9.130.10$164.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $8.01, cheapest $5.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$5.9570.8%54.3%
$170.00Jul 17Aug 21$6.6551.3%53.2%
$200.00Jul 17Aug 21$7.2547.8%55.0%
$175.00Jul 17Aug 21$8.2545.6%51.7%
$195.00Jul 17Aug 21$8.7542.2%56.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 17Aug 21$8.5539.5%51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.89% of stock, avg 8.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Jul 17$4.85$4.20$9.05$175.95$194.054.89%
$180.00Jul 17$7.35$1.80$9.15$170.85$189.154.94%
$190.00Jul 17$2.70$7.05$9.75$180.25$199.755.26%
$175.00Jul 17$11.45$1.08$12.53$162.47$187.536.76%
$165.00Jul 17$20.50$0.95$21.45$143.55$186.4511.58%
$180.00Aug 21$16.90$10.35$27.25$152.75$207.2514.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.94% of stock, avg 4.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$165.00Jul 17$0.80$0.95$1.75$163.25$201.75
$200.00$175.00Jul 17$0.80$1.08$1.88$173.12$201.88
$195.00$165.00Jul 17$1.20$0.95$2.15$162.85$197.15
$195.00$175.00Jul 17$1.20$1.08$2.28$172.72$197.28
$200.00$180.00Jul 17$0.80$1.80$2.60$177.40$202.60
$195.00$180.00Jul 17$1.20$1.80$3.00$177.00$198.00
$190.00$165.00Jul 17$2.70$0.95$3.65$161.35$193.65
$190.00$175.00Jul 17$2.70$1.08$3.78$171.22$193.78
$190.00$180.00Jul 17$2.70$1.80$4.50$175.50$194.50
$200.00$185.00Jul 17$0.80$4.20$5.00$180.00$205.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 3.55, avg credit $3.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Jul 17$3.90$1.103.55$181.10$193.90
185/190195/200Jul 17$3.25$1.751.86$186.75$198.25
175/180185/190Jul 17$2.87$2.131.35$177.13$187.87
180/185195/200Jul 17$2.80$2.201.27$182.20$197.80
155/165170/175Jul 17$5.52$4.481.23$159.48$175.52
155/165175/180Jul 17$4.97$5.030.99$160.03$179.97
175/180190/195Jul 17$2.22$2.780.80$177.78$192.22
150/180200/210Aug 21$10.97$19.030.58$169.03$210.97
155/165180/185Jul 17$3.37$6.630.51$161.63$183.37
150/180190/195Aug 21$9.67$20.330.48$170.33$199.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 19.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.25$4.7519.00
$180.00$185.00$190.00Jul 17$0.35$4.6513.29
$160.00$165.00$170.00Jul 17$0.55$4.458.09
$170.00$175.00$180.00Jul 17$0.55$4.458.09
$185.00$190.00$195.00Jul 17$0.65$4.356.69
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Jul 17$0.45$4.5510.11
$175.00$180.00$185.00Jul 17$1.68$3.321.98

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 $-0.82, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$1.75$8.25
$195.00$200.001:2Jul 17-$0.40$4.60
$185.00$190.001:2Jul 17-$0.55$4.45
$180.00$190.001:2Aug 21-$6.70$3.30
$180.00$185.001:2Jul 17-$2.35$2.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$165.001:2Jul 17-$0.82$9.18
$180.00$175.001:2Jul 17-$0.36$4.64
$190.00$185.001:2Jul 17-$1.35$3.65
$180.00$150.001:2Aug 21$5.29$24.71
$165.00$155.001:2Jul 17$0.79$9.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.94%, avg 2.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Aug 21$11.000.482.6%5.94%8.50%33
$195.00Aug 21$9.000.435.3%4.86%10.12%51
$200.00Aug 21$6.900.378.0%3.72%11.68%57
$210.00Aug 21$4.200.2713.3%2.27%15.62%414
$190.00Jul 17$2.200.362.6%1.19%3.75%12129
$195.00Jul 17$0.600.205.3%0.32%5.58%12535
$200.00Jul 17$0.400.138.0%0.22%8.17%7395

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. 199 contracts (avg 444 vol/day, 194 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 $130.00 09-18 call last traded $25.39 on 06/08 (now $56.60/$58.60) — try a limit near $56.60. Also watch the $165.00 01-15 call last traded $27.00 on 06/30 (now $38.00/$39.90) — try a limit near $38.00; the $165.00 08-21 call last traded $18.15 on 07/01 (now $25.30/$27.60) — try a limit near $25.30. Most tradeable put: the $135.00 01-15 put last traded $11.00 on 06/22 (now $6.00/$7.00) — try a limit near $6.50.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 17$4.30$5.40$4.85$3.45 07/02$0.95–$4.85$4.3099
$185.00Aug 21$13.10$14.90$14.00$10.30 07/02$6.65–$14.00$13.10--
$185.00Sep 18$16.60$18.60$17.60$12.40 06/25$6.00–$17.60$16.60--
$185.00Oct 16$18.50$21.10$19.80$11.38 06/12$7.75–$19.80$18.50--
$185.00Dec 18$25.40$28.10$26.75$17.70 06/22$13.20–$26.75$25.40--
$185.00Jan 15$27.60$30.10$28.85$19.40 06/30$14.65–$28.85$27.60--
$185.00Jan 21$50.50$55.00$52.75$43.00 06/24$33.75–$52.75$50.50--
$190.00Jul 17$2.20$3.20$2.70$2.05 07/02$0.83–$2.70$2.20129
$190.00Aug 21$11.00$12.60$11.80$9.40 07/02$5.45–$11.80$11.003
$190.00Sep 18$14.40$16.40$15.40$9.30 06/26$4.95–$15.40$14.40105
$190.00Oct 16$16.80$19.20$18.00$13.70 06/25$6.80–$18.00$16.80--
$190.00Dec 18$23.40$25.80$24.60$17.49 06/29$11.80–$24.60$23.4015
$190.00Jan 15$24.90$28.00$26.45$9.70 06/05$13.25–$26.45$24.90--
$180.00Jul 17$6.40$8.30$7.35$5.17 07/02$1.35–$7.35$6.40360
$180.00Aug 21$15.80$18.00$16.90$12.68 07/02$8.10–$16.90$15.8010
$180.00Sep 18$18.80$21.20$20.00$12.65 07/01$6.90–$20.00$18.80--
$180.00Oct 16$21.70$24.00$22.85$18.33 07/02$9.05–$22.85$21.70--
$180.00Dec 18$28.00$30.70$29.35$24.80 07/02$14.55–$29.35$28.0016
$180.00Jan 15$29.80$32.70$31.25$10.71 06/03$16.15–$31.25$29.80--
$180.00Jan 21$52.50$57.00$54.75$40.00 06/17$35.25–$54.75$52.50--
$195.00Jul 17$0.60$1.80$1.20$0.95 07/02$0.43–$1.38$0.9535
$195.00Aug 21$9.00$10.90$9.95$7.80 06/25$4.45–$9.95$9.001
$195.00Sep 18$11.70$14.30$13.00$9.30 07/02$3.78–$13.00$11.70--
$195.00Dec 18$21.00$23.70$22.35$14.95 06/22$10.65–$22.35$21.00--
$195.00Jan 15$22.50$25.60$24.05$15.68 06/22$12.05–$24.05$22.50--
$175.00Jul 17$10.30$12.60$11.45$6.60 07/02$2.35–$11.45$10.30--
$175.00Aug 21$18.70$20.70$19.70$14.05 06/25$10.05–$19.70$18.70--
$175.00Sep 18$21.70$23.90$22.80$15.55 06/24$8.30–$22.80$21.70--
$175.00Dec 18$30.40$33.40$31.90$13.70 06/08$16.20–$31.90$30.40--
$175.00Jan 15$32.60$35.30$33.95$22.36 06/30$17.50–$33.95$32.60--
$175.00Jan 21$54.50$59.00$56.75$31.00 05/07$36.75–$56.75$54.50--
$200.00Jul 17$0.40$1.20$0.80$0.80 07/02$0.28–$0.95$0.80395
$200.00Aug 21$6.90$9.20$8.05$3.86 06/18$3.55–$8.05$6.907
$200.00Sep 18$10.20$12.40$11.30$9.00 07/02$3.08–$11.30$10.20--
$200.00Oct 16$12.50$15.20$13.85$10.50 07/02$4.85–$13.85$12.50--
$200.00Dec 18$19.10$21.70$20.40$16.40 06/25$9.60–$20.40$19.106
$200.00Jan 15$20.70$23.80$22.25$14.46 06/30$11.00–$22.25$20.70--
$200.00Jan 21$45.00$49.00$47.00$23.75 06/02$29.25–$47.00$45.00--
$170.00Jul 17$14.70$17.50$16.10$10.08 07/02$3.20–$16.10$14.70--
$170.00Aug 21$21.90$23.60$22.75$17.80 07/02$11.65–$22.75$21.90--
$170.00Sep 18$25.00$27.10$26.05$18.53 07/02$9.90–$26.05$25.00--
$170.00Oct 16$27.30$29.60$28.45$23.23 07/02$12.15–$28.45$27.30--
$170.00Dec 18$33.30$35.80$34.55$22.80 06/23$17.80–$34.55$33.30--
$170.00Jan 15$35.10$38.00$36.55$28.35 06/26$19.15–$36.55$35.10--
$165.00Jul 17$19.00$22.00$20.50$13.70 07/02$4.20–$20.50$19.00--
$165.00Aug 21$25.30$27.60$26.45$18.15 07/01$14.00–$26.45$25.302
$165.00Sep 18$28.00$30.20$29.10$19.95 06/24$11.70–$29.10$28.00--
$165.00Dec 18$36.10$39.10$37.60$20.80 06/10$19.55–$37.60$36.10--
$165.00Jan 15$38.00$39.90$38.95$27.00 06/30$21.30–$38.95$38.00334
$165.00Jan 21$59.00$63.50$61.25$50.97 06/24$40.75–$61.25$59.00--
$210.00Jul 17$0.00$2.20$1.10$0.43 06/25$0.10–$1.28$0.43--
$210.00Aug 21$4.20$5.60$4.90$4.50 07/02$2.45–$4.90$4.5014
$210.00Sep 18$6.80$9.30$8.05$5.45 06/24$2.48–$8.05$6.80--
$210.00Oct 16$9.10$12.00$10.55$5.50 06/17$3.33–$10.55$9.10--
$210.00Dec 18$15.50$18.40$16.95$14.00 07/02$7.75–$16.95$15.50--
$210.00Jan 15$16.90$19.90$18.40$12.70 07/01$8.80–$18.40$16.90--
$210.00Jan 21$41.50$45.50$43.50$30.42 06/17$26.50–$43.50$41.50--
$160.00Jul 17$24.30$26.60$25.45$18.47 07/02$6.25–$25.45$24.30289
$160.00Aug 21$28.90$31.50$30.20$19.15 06/26$16.60–$30.20$28.90--
$160.00Sep 18$31.10$33.90$32.50$24.00 06/25$13.55–$32.50$31.10--
$160.00Oct 16$33.50$36.60$35.05$7.43 05/19$16.05–$35.05$33.50--
$160.00Dec 18$39.10$42.10$40.60$25.44 06/17$21.80–$40.60$39.10--
$160.00Jan 15$41.20$43.90$42.55$30.80 06/30$23.20–$42.55$41.20--
$155.00Jul 17$29.60$32.00$30.80$21.71 07/02$8.40–$30.80$29.60--
$155.00Sep 18$35.00$37.60$36.30$10.70 06/05$15.80–$36.30$35.00--
$155.00Dec 18$42.20$45.30$43.75$29.16 06/22$23.65–$43.75$42.20--
$155.00Jan 15$44.40$46.80$45.60$15.80 05/18$25.55–$45.60$44.40--
$220.00Aug 21$2.50$4.60$3.55$2.35 06/25$1.38–$3.55$2.50--
$220.00Sep 18$4.60$7.40$6.00$3.80 06/24$1.65–$6.00$4.60--
$220.00Oct 16$6.60$9.40$8.00$5.55 06/24$2.83–$8.00$6.60--
$220.00Dec 18$12.50$15.40$13.95$9.95 06/24$6.25–$13.95$12.50--
$220.00Jan 15$13.80$16.80$15.30$10.60 07/01$7.40–$15.30$13.80--
$220.00Jan 21$37.50$42.00$39.75$27.70 06/17$24.25–$39.75$37.50--
$150.00Jul 17$34.40$36.80$35.60$27.00 07/02$10.55–$35.60$34.40--
$150.00Aug 21$37.00$39.70$38.35$22.45 06/30$22.60–$38.35$37.00--
$150.00Sep 18$38.80$41.20$40.00$25.90 06/30$18.35–$40.00$38.80--
$150.00Jan 15$47.50$50.30$48.90$27.50 06/09$27.75–$48.90$47.50--
$145.00Jul 17$39.10$41.30$40.20$23.10 07/01$13.65–$40.20$39.10--
$145.00Sep 18$43.00$45.80$44.40$15.70 06/05$21.05–$44.40$43.00--
$145.00Oct 16$45.20$46.80$46.00$16.40 06/01$23.55–$46.00$45.20--
$145.00Dec 18$49.20$52.20$50.70$36.34 06/18$28.10–$50.70$49.20--
$145.00Jan 15$51.00$53.80$52.40$37.00 06/30$30.00–$52.40$51.00--
$230.00Oct 16$4.70$7.30$6.00$1.25 05/29$2.47–$6.00$4.70--
$230.00Dec 18$10.50$12.50$11.50$8.79 06/25$5.05–$11.50$10.501
$140.00Jul 17$43.30$46.70$45.00$30.80 07/01$17.30–$45.00$43.30--
$140.00Sep 18$47.20$50.00$48.60$16.80 06/05$24.05–$48.60$47.20--
$140.00Oct 16$49.10$51.90$50.50$16.45 05/18$26.30–$50.50$49.10--
$140.00Dec 18$52.90$55.90$54.40$39.50 06/22$30.75–$54.40$52.90--
$140.00Jan 21$72.00$76.50$74.25$67.00 06/25$50.75–$74.25$72.00--
$135.00Jul 17$48.20$51.80$50.00$31.41 06/18$21.05–$50.00$48.20--
$135.00Oct 16$52.90$56.80$54.85$34.45 06/17$29.55–$54.85$52.90--
$135.00Jan 15$58.30$61.00$59.65$31.00 05/08$35.65–$59.65$58.30--
$130.00Jul 17$53.20$56.80$55.00$43.00 07/01$25.45–$55.00$53.20--
$130.00Sep 18$56.60$58.60$57.60$25.39 06/08$30.80–$57.60$56.6013
$130.00Oct 16$57.50$60.60$59.05$36.30 06/11$32.70–$59.05$57.50--
$130.00Jan 15$62.40$65.00$63.70$30.00 05/11$38.35–$63.70$62.40--
$125.00Jul 17$58.20$61.30$59.75$19.60 06/03$30.00–$59.75$58.20--
$125.00Jan 15$66.20$69.00$67.60$39.26 06/09$41.45–$67.60$66.20--
$250.00Jan 21$28.50$33.50$31.00--$31.00–$31.00—$28.5010
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 17$3.50$4.90$4.20$18.40 06/30$4.20–$31.55$4.20--
$180.00Jul 17$0.95$2.65$1.80--$1.80–$1.80—$0.9533
$180.00Aug 21$9.60$11.10$10.35--$10.35–$10.35—$9.603
$180.00Oct 16$14.40$17.10$15.75--$15.75–$15.75—$14.401
$175.00Jul 17$0.45$1.70$1.08$9.00 06/26$1.08–$22.70$1.087
$175.00Aug 21$7.20$9.10$8.15$13.00 07/02$8.15–$19.90$8.15--
$175.00Sep 18$10.20$12.10$11.15$15.13 07/02$11.15–$28.20$11.15--
$175.00Dec 18$17.10$19.80$18.45$25.38 07/01$18.45–$33.85$18.45--
$200.00Jan 21$48.00$51.40$49.70--$49.70–$49.70—$48.001
$170.00Jul 17$0.00$1.30$0.65$5.60 07/01$0.65–$18.40$0.65--
$170.00Oct 16$10.30$12.50$11.40$16.50 07/02$11.40–$26.25$11.40--
$170.00Jan 15$16.30$19.00$17.65$23.60 06/25$17.65–$31.85$17.65--
$165.00Jul 17$0.05$1.85$0.95$4.50 06/26$0.95–$14.80$0.9522
$165.00Aug 21$4.50$5.90$5.20$9.30 07/02$5.20–$14.00$5.20--
$165.00Oct 16$8.50$10.80$9.65$32.80 05/26$9.65–$23.10$9.65--
$165.00Jan 21$29.00$33.50$31.25$35.80 06/25$31.25–$41.95$31.25--
$160.00Jul 17$0.00$0.70$0.35$6.00 06/23$0.35–$11.75$0.35--
$160.00Aug 21$3.40$4.70$4.05$11.30 06/23$4.05–$11.65$4.05--
$160.00Oct 16$7.00$9.10$8.05$13.00 06/25$8.05–$20.05$8.05--
$160.00Jan 21$27.50$31.30$29.40$34.50 06/22$29.40–$39.25$29.40--
$155.00Jul 17$0.05$0.10$0.08$2.30 06/30$0.08–$8.85$0.0898
$155.00Aug 21$1.85$4.30$3.08$9.00 06/23$3.08–$9.60$3.08--
$155.00Sep 18$4.20$5.40$4.80$25.90 05/26$4.80–$15.35$4.80--
$155.00Dec 18$9.50$11.80$10.65$30.65 05/26$10.65–$21.65$10.65--
$155.00Jan 15$10.70$13.30$12.00$38.00 05/20$12.00–$23.00$12.00--
$150.00Jul 17$0.00$0.95$0.48$1.70 06/26$0.20–$6.20$0.48--
$150.00Aug 21$1.75$3.30$2.53$5.17 07/01$2.53–$7.65$2.5311
$150.00Sep 18$3.30$5.20$4.25$10.65 06/18$4.25–$12.75$4.25--
$150.00Jan 15$9.20$11.00$10.10$29.00 06/04$10.10–$20.30$10.10--
$145.00Jul 17$0.00$1.15$0.57$0.90 06/30$0.28–$4.35$0.57--
$145.00Aug 21$0.60$2.85$1.73$4.52 06/24$1.73–$5.90$1.73--
$145.00Sep 18$2.40$4.20$3.30$17.90 06/05$3.30–$10.45$3.3052
$145.00Dec 18$6.80$9.10$7.95$11.46 07/01$7.95–$16.60$7.95--
$145.00Jan 15$8.00$10.40$9.20$13.56 06/30$9.20–$18.00$9.20--
$145.00Jan 21$20.00$24.50$22.25$37.75 06/04$22.25–$30.75$22.25--
$140.00Jul 17$0.00$0.05$0.03$0.67 06/30$0.03–$2.88$0.03--
$140.00Aug 21$0.55$2.35$1.45$4.10 06/18$1.45–$4.95$1.45--
$140.00Sep 18$1.85$3.70$2.78$4.60 06/24$2.75–$8.65$2.78--
$140.00Dec 18$5.60$8.30$6.95$10.50 06/24$6.95–$14.20$6.95--
$140.00Jan 15$6.70$9.00$7.85$10.75 07/01$7.85–$15.70$7.85--
$135.00Jul 17$0.00$2.15$1.08$0.35 07/02$0.30–$2.00$0.35--
$135.00Aug 21$0.15$1.75$0.95$3.14 06/23$0.95–$3.40$0.95--
$135.00Sep 18$1.25$2.10$1.68$15.60 06/04$1.68–$7.00$1.6822
$135.00Jan 15$6.00$7.00$6.50$11.00 06/22$6.50–$13.40$6.5023
$135.00Jan 21$16.00$20.10$18.05$22.15 06/25$18.05–$27.00$18.05--
$130.00Jul 17$0.00$0.05$0.03$0.45 06/22$0.03–$1.25$0.03--
$130.00Sep 18$0.70$1.55$1.13$4.55 06/15$1.13–$5.75$1.13--
$130.00Oct 16$2.00$2.80$2.40$6.60 06/15$2.40–$6.95$2.40--
$130.00Dec 18$3.50$5.80$4.65$7.90 06/23$4.65–$10.45$4.65--
$130.00Jan 15$4.50$6.80$5.65$9.00 06/22$5.65–$11.50$5.65--
$125.00Jul 17$0.00$2.15$1.08$0.15 06/24$0.20–$1.25$0.15--
$125.00Aug 21$0.00$1.75$0.88$1.47 07/01$0.73–$2.23$0.88--
$125.00Sep 18$0.75$1.60$1.18$2.25 06/29$1.18–$4.35$1.1854
$125.00Dec 18$3.10$5.00$4.05$11.50 05/07$4.05–$8.75$4.05--
$125.00Jan 15$3.50$5.80$4.65$15.00 06/01$4.65–$9.65$4.65--
$120.00Jul 17$0.00$2.15$1.08$0.15 06/22$0.18–$1.22$0.15--
$120.00Sep 18$0.30$1.20$0.75$1.33 06/29$0.75–$3.35$0.75--
$120.00Oct 16$0.85$3.00$1.93$7.00 05/07$1.58–$4.65$1.93--
$120.00Dec 18$1.80$4.30$3.05$12.50 05/18$3.05–$7.70$3.05--
$115.00Jul 17$0.00$2.15$1.08$0.15 07/01$0.08–$1.08$0.15--
$115.00Sep 18$0.10$1.00$0.55$0.98 06/29$0.55–$2.70$0.55--
$115.00Oct 16$0.65$1.70$1.18$6.60 05/26$1.08–$3.72$1.18--
$115.00Jan 15$2.50$4.40$3.45$4.80 06/24$3.45–$7.10$3.45--
$110.00Jul 17$0.00$1.30$0.65$0.15 07/01$0.08–$1.15$0.15--
$110.00Sep 18$0.00$0.80$0.40$3.60 06/08$0.40–$2.17$0.40--
$110.00Oct 16$0.35$2.65$1.50$6.10 05/22$0.85–$2.83$1.50--
$110.00Jan 15$2.00$3.80$2.90$6.00 06/11$2.90–$5.85$2.90--
$110.00Jan 21$7.50$11.80$9.65$18.20 05/22$9.65–$15.80$9.65--
$105.00Jul 17$0.00$2.15$1.08$0.15 07/02$0.03–$1.08$0.15--
$105.00Sep 18$0.00$0.80$0.40$5.40 05/19$0.40–$1.85$0.40--
$105.00Jan 15$0.75$3.70$2.23$2.85 07/01$2.23–$4.85$2.23--
$100.00Jul 17$0.00$2.15$1.08$0.15 07/02$0.08–$1.08$0.15--
$100.00Aug 21$0.00$2.05$1.02$0.33 06/29$0.33–$1.27$0.33--
$100.00Sep 18$0.00$2.00$1.00$0.80 06/15$0.35–$1.38$0.80--
$100.00Oct 16$0.00$0.80$0.40$0.80 06/26$0.40–$1.88$0.40--
$100.00Dec 18$0.75$3.00$1.88$2.06 07/01$1.42–$3.25$1.88--
$100.00Jan 15$0.75$3.00$1.88$2.87 06/22$1.88–$4.10$1.88--
$97.50Jan 15$0.40$3.00$1.70$6.90 05/26$1.65–$3.70$1.70--
$95.00Jul 17$0.00$0.10$0.05$0.15 07/02$0.05–$1.08$0.05--
$95.00Sep 18$0.00$1.70$0.85$1.75 06/01$0.38–$1.40$0.85--
$95.00Jan 15$0.25$3.30$1.78$1.95 07/01$1.50–$3.35$1.78--
$92.50Jan 15$0.55$2.10$1.33$2.07 06/24$1.33–$3.00$1.33--
$90.00Jul 17$0.00$0.10$0.05$0.10 07/02$0.05–$1.02$0.05--
$90.00Sep 18$0.00$1.90$0.95$1.45 05/18$0.38–$1.35$0.95--
$90.00Oct 16$0.00$2.15$1.08$0.60 06/15$0.43–$1.48$0.60--
$90.00Dec 18$0.05$1.95$1.00$1.94 06/16$0.80–$2.05$1.00--
$90.00Jan 15$0.05$2.05$1.05$3.00 06/10$1.05–$2.45$1.05--
$87.50Jan 15$0.05$2.95$1.50$2.50 06/10$1.23–$2.68$1.50--
$85.00Jul 17$0.00$0.10$0.05$0.15 06/26$0.05–$0.63$0.05--
$85.00Sep 18$0.00$1.85$0.93$1.40 05/13$0.38–$1.30$0.93--
$85.00Dec 18$0.05$1.00$0.53$2.75 05/13$0.53–$1.75$0.53--
$82.50Jan 15$0.05$2.75$1.40$2.00 06/10$0.88–$2.23$1.40--
$80.00Jul 17$0.00$0.10$0.05$0.10 07/02$0.05–$1.08$0.05--
$80.00Sep 18$0.00$2.20$1.10$0.93 05/19$0.48–$1.25$0.93--
$80.00Oct 16$0.00$1.90$0.95$1.30 05/19$0.38–$1.35$0.95--
$80.00Dec 18$0.00$0.85$0.43$2.50 05/14$0.43–$1.60$0.43--
$80.00Jan 15$0.05$2.65$1.35$2.95 05/19$0.73–$1.78$1.35--
$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–$1.45$0.50--

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 568
Total Puts 343
Put/Call Ratio 0.60
Net Difference 225

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,503
Total Puts 705
Average Put/Call Ratio 0.32
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