Tour v325
EAT
BRINKER INTL INC
$189.27 +2.16%
(7/10 18:25) ◀
|
Monday, July 13, 2026 (6:24pm)
January 2026
|
▶ (7/14 18:49)
◀ 7/13 18:24 ▶

Option Volume

Detail
ℹ
Current (07/13) 720
Calls: 659 (92%)
Puts: 61 (8%)
Prior (07/10) 911
Calls: 568 (62%)
Puts: 343 (38%)
Current vs Prior -20.97%
Calls: +16.02% (Calls)
Puts: -82.22% (Puts)
Prior 7-Day Total 3,716
Calls: 2,696 (73%)
Puts: 1,020 (27%)
Prior 7-Day Average 530
Calls: 385 (73%)
Puts: 145 (27%)
Current vs Prior 7-Day Avg +35.63%
Calls: +71.11%
Puts: -58.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $623.5K
Calls: $597.1K (96%)
Puts: $26.5K (4%)
Prior (07/10) $1.46M
Calls: $1.37M (94%)
Puts: $86.8K (6%)
Current vs Prior -57.26%
Calls: -56.49%
Puts: -69.49%
Prior 7-Day Total $3.72M
Calls: $3.35M (90%)
Puts: $367.7K (10%)
Prior 7-Day Average $531.0K
Calls: $478.5K (90%)
Puts: $52.5K (10%)
Current vs Prior 7-Day Avg +17.42%
Calls: +24.77%
Puts: -49.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.09
Prior (07/10) 0.60
Current vs Prior -84.67%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg -76.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 1,018
Calls: 932 (92%)
Puts: 86 (8%)
Prior (07/10) 2,171
Calls: 1,844 (85%)
Puts: 327 (15%)
Current vs Prior -53.11%
Prior 7-Day Total 10,015
Calls: 8,370 (84%)
Puts: 1,645 (16%)
Prior 7-Day Average 1,430
Calls: 1,195 (84%)
Puts: 235 (16%)
Current vs Prior 7-Day Avg -28.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.08% | 16.22%6.08% | 16.22%
Prior 6.42% | 15.87%6.42% | 15.87%
Current vs Prior -5.41% | +2.21%-5.41% | +2.21%
Prior 7-Day Avg 7.87% | 17.08%7.38% | 16.78%
Current vs 7-Day Avg -22.80% | -5.05%-17.66% | -3.33%
Prior 7-Day Eod 6.42% | 15.87%6.42% | 15.87%
Current vs 7-Day Eod -5.41% | +2.21%-5.41% | +2.21%
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 96% of dollar volume in calls ($597.1K) vs puts ($26.5K). Light premium activity with dollar volume down 57% vs prior. Extreme bullish P/C ratio of 0.09 - heavy call buying (659 calls vs 61 puts). P/C ratio dropping 85% - 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 9.2%, best 8.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1727.4029.90$28.658.7%40.94--
$165.00Jul 1723.0025.10$24.058.7%20.94--
$180.00Aug 2118.1019.90$19.009.5%10.63--
$170.00Aug 2123.8026.30$25.0510.0%20.743
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. 10 found (avg delta 0.73, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1723.0025.10$24.058.7%20.94--
$160.00Jul 1727.4029.90$28.658.7%40.94--
$170.00Jul 1718.2020.40$19.3011.4%20.90--
$180.00Jul 179.2011.60$10.4023.1%150.80352
$170.00Aug 2123.8026.30$25.0510.0%20.743
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2119.1021.30$20.2010.9%10.59--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 282, top 137)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 171.452.30$1.8845.2%1370.3055
$210.00Aug 215.306.50$5.9020.3%420.3017
$180.00Jul 179.2011.60$10.4023.1%150.80352
$185.00Aug 2115.2017.10$16.1511.8%110.5721
$185.00Jul 176.207.20$6.7014.9%100.6699
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 171.051.70$1.3847.1%160.2045
$155.00Jul 170.001.75$0.88198.9%90.07--
$165.00Jul 170.000.70$0.35200.0%30.05--
$160.00Aug 213.304.40$3.8528.6%30.176
$170.00Aug 215.507.00$6.2524.0%20.26--

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 17.3%, max 41.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 2181.6%57.8%41.2%43
$180.00Jul 17Aug 2159.7%56.7%5.3%16352
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 17Aug 2159.7%56.7%5.3%1749

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 13.56, avg 2.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Jul 17$0.95$4.05$0.954.26$195.95
$195.00$210.00Aug 21$5.30$9.70$5.301.83$200.30
$190.00$195.00Jul 17$2.12$2.88$2.121.36$192.12
$190.00$195.00Aug 21$2.35$2.65$2.351.13$192.35
$185.00$190.00Aug 21$2.60$2.40$2.600.92$187.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$165.00Jul 17$1.03$13.97$1.0313.56$178.97
$185.00$180.00Jul 17$1.10$3.90$1.103.55$183.90
$170.00$160.00Aug 21$2.40$7.60$2.403.17$167.60
$180.00$175.00Aug 21$1.70$3.30$1.701.94$178.30
$175.00$170.00Aug 21$1.90$3.10$1.901.63$173.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 19.00, avg 2.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 17$4.75$4.75$0.2519.00$169.75
$160.00$165.00Jul 17$4.60$4.60$0.4011.50$164.60
$170.00$180.00Jul 17$8.90$8.90$1.108.09$178.90
$180.00$185.00Jul 17$3.70$3.70$1.302.85$183.70
$170.00$180.00Aug 21$6.05$6.05$3.951.53$176.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$180.00Aug 21$10.35$10.35$9.651.07$189.65
$175.00$170.00Aug 21$1.90$1.90$3.100.61$173.10
$180.00$175.00Aug 21$1.70$1.70$3.300.52$178.30
$170.00$160.00Aug 21$2.40$2.40$7.600.32$167.60
$185.00$180.00Jul 17$1.10$1.10$3.900.28$183.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $8.52, cheapest $5.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$5.7581.6%57.8%
$180.00Jul 17Aug 21$8.6059.7%56.7%
$195.00Jul 17Aug 21$9.3252.5%57.4%
$185.00Jul 17Aug 21$9.4554.6%55.9%
$190.00Jul 17Aug 21$9.5556.4%58.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 17Aug 21$8.4759.7%56.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.85% of stock, avg 11.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Jul 17$6.70$2.48$9.18$175.82$194.184.85%
$180.00Jul 17$10.40$1.38$11.78$168.22$191.786.22%
$165.00Jul 17$24.05$0.35$24.40$140.60$189.4012.89%
$180.00Aug 21$19.00$9.85$28.85$151.15$208.8515.24%
$170.00Aug 21$25.05$6.25$31.30$138.70$201.3016.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.96% of stock, avg 4.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$155.00Jul 17$0.93$0.88$1.81$153.19$201.81
$200.00$180.00Jul 17$0.93$1.38$2.31$177.69$202.31
$195.00$155.00Jul 17$1.88$0.88$2.76$152.24$197.76
$195.00$180.00Jul 17$1.88$1.38$3.26$176.74$198.26
$200.00$185.00Jul 17$0.93$2.48$3.41$181.59$203.41
$195.00$185.00Jul 17$1.88$2.48$4.36$180.64$199.36
$190.00$155.00Jul 17$4.00$0.88$4.88$150.12$194.88
$190.00$180.00Jul 17$4.00$1.38$5.38$174.62$195.38
$190.00$185.00Jul 17$4.00$2.48$6.48$178.52$196.48
$210.00$160.00Aug 21$5.90$3.85$9.75$150.25$219.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 19.00, avg credit $4.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Aug 21$4.75$0.2519.00$170.25$184.75
170/175185/190Aug 21$4.50$0.509.00$170.50$189.50
175/180185/190Aug 21$4.30$0.706.14$175.70$189.30
170/175190/195Aug 21$4.25$0.755.67$170.75$194.25
175/180190/195Aug 21$4.05$0.954.26$175.95$194.05
180/185190/195Jul 17$3.22$1.781.81$181.78$193.22
160/170180/185Aug 21$5.25$4.751.11$164.75$185.25
160/170195/210Aug 21$7.70$7.301.05$162.30$202.70
160/170185/190Aug 21$5.00$5.001.00$165.00$190.00
170/175195/210Aug 21$7.20$7.800.92$167.80$202.20

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 (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.25$4.7519.00
$185.00$190.00$195.00Aug 21$0.25$4.7519.00
$185.00$190.00$195.00Jul 17$0.58$4.427.62
$180.00$185.00$190.00Jul 17$1.00$4.004.00
$190.00$195.00$200.00Jul 17$1.17$3.833.27
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. 12 found (best net $-0.60, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$210.001:2Aug 21-$0.60$14.40
$170.00$180.001:2Jul 17-$1.50$8.50
$185.00$190.001:2Jul 17-$1.30$3.70
$180.00$185.001:2Jul 17-$3.00$2.00
$195.00$200.001:2Jul 17$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Jul 17-$1.41$8.59
$170.00$160.001:2Aug 21-$1.45$8.55
$185.00$180.001:2Jul 17-$0.28$4.72
$175.00$170.001:2Aug 21-$4.35$0.65
$200.00$180.001:2Aug 21$0.50$19.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.66%, avg 2.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Aug 21$12.600.520.4%6.66%7.04%34
$195.00Aug 21$10.300.463.0%5.44%8.47%2--
$210.00Aug 21$5.300.3010.9%2.80%13.75%4217
$190.00Jul 17$3.400.480.4%1.80%2.18%4135
$195.00Jul 17$1.450.303.0%0.77%3.79%13755
$200.00Jul 17$0.650.175.7%0.34%6.01%10--

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 477 vol/day, 199 traded recently)

EAT averages only 477 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 $175.00 12-18 call last traded $13.70 on 06/08 (now $32.80/$35.10) — try a limit near $32.80. Also watch the $165.00 09-18 call last traded $19.95 on 06/24 (now $30.50/$32.70) — try a limit near $30.50; the $170.00 09-18 call last traded $22.70 on 07/09 (now $27.10/$29.20) — try a limit near $27.10. Most tradeable put: the $180.00 08-21 put last traded $11.00 on 07/10 (now $9.10/$10.60) — try a limit near $9.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$3.40$4.60$4.00$3.70 07/10$0.83–$4.00$3.70135
$190.00Aug 21$12.60$14.50$13.55$12.60 07/10$5.45–$13.55$12.604
$190.00Sep 18$16.00$17.90$16.95$17.29 07/10$4.95–$16.95$16.95--
$190.00Oct 16$18.10$21.00$19.55$13.70 06/25$6.80–$19.55$18.10--
$190.00Dec 18$24.50$27.30$25.90$25.11 07/10$11.80–$25.90$25.11--
$190.00Jan 15$26.80$29.30$28.05$27.60 07/10$13.25–$28.05$27.60--
$185.00Jul 17$6.20$7.20$6.70$4.35 07/10$0.95–$6.70$6.2099
$185.00Aug 21$15.20$17.10$16.15$11.50 07/09$6.65–$16.15$15.2021
$185.00Sep 18$17.70$20.30$19.00$18.90 07/10$6.00–$19.00$18.90--
$185.00Oct 16$20.90$23.60$22.25$11.38 06/12$7.75–$22.25$20.90--
$185.00Dec 18$27.60$29.80$28.70$17.70 06/22$13.20–$28.70$27.60--
$185.00Jan 15$29.10$31.80$30.45$23.65 07/06$14.65–$30.45$29.10--
$185.00Jan 21$53.00$57.00$55.00$43.00 06/24$33.75–$55.00$53.00--
$195.00Jul 17$1.45$2.30$1.88$1.70 07/10$0.43–$1.88$1.7055
$195.00Aug 21$10.30$12.10$11.20$11.55 07/10$4.45–$11.20$11.20--
$195.00Sep 18$13.70$15.40$14.55$11.20 07/09$3.78–$14.55$13.70--
$195.00Oct 16$16.40$18.50$17.45$14.00 07/09$6.00–$17.45$16.40--
$195.00Dec 18$22.80$25.10$23.95$14.95 06/22$10.65–$23.95$22.80--
$195.00Jan 15$24.10$27.00$25.55$25.43 07/10$12.05–$25.55$25.43--
$180.00Jul 17$9.20$11.60$10.40$10.03 07/10$1.35–$10.40$10.03352
$180.00Aug 21$18.10$19.90$19.00$18.20 07/10$8.10–$19.00$18.20--
$180.00Sep 18$20.90$23.30$22.10$16.00 07/09$6.90–$22.10$20.90--
$180.00Oct 16$23.20$26.10$24.65$19.48 07/07$9.05–$24.65$23.20--
$180.00Dec 18$30.20$32.00$31.10$31.08 07/10$14.55–$31.10$31.08--
$180.00Jan 15$32.00$34.40$33.20$25.10 07/06$16.15–$33.20$32.00--
$180.00Jan 21$55.00$59.00$57.00$40.00 06/17$35.25–$57.00$55.00--
$200.00Jul 17$0.65$1.20$0.93$1.05 07/10$0.28–$0.95$0.93--
$200.00Aug 21$8.40$9.80$9.10$8.87 07/10$3.55–$9.10$8.87--
$200.00Sep 18$11.60$13.30$12.45$12.45 07/10$3.08–$12.45$12.4516
$200.00Oct 16$14.30$16.30$15.30$10.50 07/02$4.85–$15.30$14.30--
$200.00Dec 18$20.60$23.10$21.85$21.20 07/10$9.60–$21.85$21.207
$200.00Jan 15$22.50$24.70$23.60$23.15 07/10$11.00–$23.60$23.15--
$200.00Jan 21$47.00$50.00$48.50$23.75 06/02$29.25–$48.50$47.00--
$175.00Jul 17$13.60$15.50$14.55$14.00 07/10$2.35–$14.55$14.00--
$175.00Aug 21$21.40$23.40$22.40$21.57 07/10$10.05–$22.40$21.57--
$175.00Sep 18$23.40$26.50$24.95$15.80 07/08$8.30–$24.95$23.40--
$175.00Dec 18$32.80$35.10$33.95$13.70 06/08$16.20–$33.95$32.806
$175.00Jan 15$34.70$37.00$35.85$22.36 06/30$17.50–$35.85$34.70--
$170.00Jul 17$18.20$20.40$19.30$18.00 07/10$3.20–$19.30$18.20--
$170.00Aug 21$23.80$26.30$25.05$24.81 07/10$11.65–$25.05$24.813
$170.00Sep 18$27.10$29.20$28.15$22.70 07/09$9.90–$28.15$27.1036
$170.00Oct 16$29.80$32.20$31.00$25.04 07/09$12.15–$31.00$29.80--
$170.00Dec 18$35.70$37.40$36.55$22.80 06/23$17.80–$36.55$35.70--
$170.00Jan 15$37.00$39.40$38.20$28.35 06/26$19.15–$38.20$37.00--
$210.00Jul 17$0.00$0.25$0.13$0.43 06/25$0.10–$1.28$0.13--
$210.00Aug 21$5.30$6.50$5.90$6.20 07/10$2.45–$5.90$5.9017
$210.00Sep 18$8.20$10.10$9.15$7.46 07/10$2.48–$9.15$8.20--
$210.00Oct 16$10.70$12.70$11.70$11.50 07/10$3.33–$11.70$11.504
$210.00Dec 18$16.80$18.90$17.85$13.06 07/06$7.75–$17.85$16.80--
$210.00Jan 15$18.60$21.10$19.85$16.40 07/07$8.80–$19.85$18.60--
$210.00Jan 21$43.00$46.50$44.75$30.42 06/17$26.50–$44.75$43.00--
$165.00Jul 17$23.00$25.10$24.05$22.75 07/10$4.20–$24.05$23.00--
$165.00Aug 21$28.00$30.50$29.25$28.25 07/10$14.00–$29.25$28.25--
$165.00Sep 18$30.50$32.70$31.60$19.95 06/24$11.70–$31.60$30.5023
$165.00Dec 18$38.80$41.20$40.00$20.80 06/10$19.55–$40.00$38.80--
$165.00Jan 15$40.50$42.40$41.45$39.80 07/10$21.30–$41.45$40.50--
$165.00Jan 21$62.00$65.00$63.50$50.97 06/24$40.75–$63.50$62.00--
$160.00Jul 17$27.40$29.90$28.65$26.71 07/10$6.25–$28.65$27.40--
$160.00Aug 21$31.30$34.20$32.75$25.90 07/09$16.60–$32.75$31.30--
$160.00Sep 18$33.70$37.10$35.40$24.00 06/25$13.55–$35.40$33.70--
$160.00Oct 16$36.70$38.90$37.80$7.43 05/19$16.05–$37.80$36.70--
$160.00Dec 18$41.40$44.40$42.90$25.44 06/17$21.80–$42.90$41.40--
$160.00Jan 15$43.60$45.60$44.60$44.80 07/10$23.20–$44.60$44.60--
$160.00Jan 21$64.50$67.50$66.00$54.25 07/07$42.75–$66.00$64.50--
$220.00Aug 21$3.20$4.90$4.05$2.55 07/09$1.38–$4.05$3.20--
$220.00Sep 18$5.60$7.60$6.60$4.50 07/09$1.65–$6.60$5.60--
$220.00Oct 16$7.80$9.80$8.80$4.50 07/08$2.83–$8.80$7.80--
$220.00Dec 18$13.50$16.00$14.75$9.95 06/24$6.25–$14.75$13.50--
$220.00Jan 15$15.30$17.80$16.55$10.60 07/01$7.40–$16.55$15.30--
$220.00Jan 21$39.50$43.00$41.25$27.70 06/17$24.25–$41.25$39.50--
$155.00Jul 17$33.10$34.80$33.95$27.05 07/09$8.40–$33.95$33.10--
$155.00Aug 21$36.00$38.00$37.00$31.40 07/09$19.55–$37.00$36.00--
$155.00Sep 18$38.20$40.90$39.55$10.70 06/05$15.80–$39.55$38.20--
$155.00Dec 18$45.50$47.80$46.65$29.16 06/22$23.65–$46.65$45.50--
$155.00Jan 15$46.60$49.30$47.95$15.80 05/18$25.55–$47.95$46.60--
$150.00Jul 17$37.40$40.20$38.80$33.30 07/10$10.55–$38.80$37.40--
$150.00Aug 21$40.00$42.30$41.15$29.00 07/07$22.60–$41.15$40.00--
$150.00Sep 18$42.20$44.90$43.55$25.90 06/30$18.35–$43.55$42.20--
$150.00Jan 15$50.00$53.00$51.50$27.50 06/09$27.75–$51.50$50.00--
$150.00Jan 21$69.50$73.20$71.35$59.39 07/07$46.25–$71.35$69.50--
$230.00Sep 18$3.80$5.70$4.75$4.80 07/10$1.48–$4.75$4.75--
$230.00Oct 16$5.70$7.40$6.55$3.74 07/08$2.47–$6.55$5.70--
$230.00Dec 18$11.00$12.90$11.95$11.20 07/10$5.05–$11.95$11.20--
$230.00Jan 15$12.50$15.00$13.75$10.80 07/07$6.15–$13.75$12.50--
$145.00Jul 17$42.30$44.90$43.60$23.10 07/01$13.65–$43.60$42.30--
$145.00Sep 18$46.50$48.50$47.50$15.70 06/05$21.05–$47.50$46.50--
$145.00Oct 16$48.20$51.50$49.85$16.40 06/01$23.55–$49.85$48.20--
$145.00Dec 18$52.80$54.50$53.65$36.34 06/18$28.10–$53.65$52.80--
$145.00Jan 15$53.90$56.40$55.15$37.00 06/30$30.00–$55.15$53.90--
$145.00Jan 21$72.00$76.10$74.05--$74.05–$74.05—$72.0058
$140.00Jul 17$47.90$49.80$48.85$34.50 07/07$17.30–$48.85$47.90--
$140.00Sep 18$50.60$53.10$51.85$16.80 06/05$24.05–$51.85$50.60--
$140.00Oct 16$51.90$54.80$53.35$16.45 05/18$26.30–$53.35$51.90--
$140.00Dec 18$56.10$58.60$57.35$39.50 06/22$30.75–$57.35$56.10--
$140.00Jan 15$57.80$60.30$59.05$58.80 07/10$32.70–$59.05$58.80--
$140.00Jan 21$75.00$77.90$76.45$69.90 07/07$50.75–$76.45$75.00--
$240.00Sep 18$2.55$3.90$3.22$2.81 07/10$1.20–$3.22$2.81--
$240.00Jan 15$10.10$12.50$11.30$6.10 06/30$4.85–$11.30$10.10--
$135.00Jul 17$52.70$55.10$53.90$31.41 06/18$21.05–$53.90$52.70--
$135.00Oct 16$56.40$59.20$57.80$34.45 06/17$29.55–$57.80$56.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$4.30$5.30$4.80$5.20 07/10$4.80–$36.40$4.80--
$190.00Dec 18$23.80$24.90$24.35$24.90 07/10$24.35–$44.35$24.35--
$185.00Jul 17$1.85$3.10$2.48$4.53 07/10$2.48–$31.55$2.4813
$180.00Jul 17$1.05$1.70$1.38$2.00 07/10$1.38–$27.05$1.3845
$180.00Aug 21$9.10$10.60$9.85$11.00 07/10$9.85–$23.20$9.854
$180.00Sep 18$11.70$13.70$12.70$18.02 07/06$12.70–$31.75$12.70--
$180.00Oct 16$14.00$16.10$15.05$15.00 07/10$15.05–$33.40$15.00--
$200.00Oct 16$24.40$26.20$25.30$30.10 07/07$25.30–$49.35$25.30--
$200.00Jan 15$30.60$32.90$31.75$32.94 07/10$31.75–$53.10$31.75--
$200.00Jan 21$47.50$50.20$48.85$48.80 07/10$48.85–$64.75$48.80--
$175.00Jul 17$0.45$0.90$0.68$0.90 07/10$0.68–$22.70$0.68--
$175.00Aug 21$7.20$9.10$8.15$14.30 07/08$8.15–$19.90$8.15--
$175.00Sep 18$9.80$11.30$10.55$15.13 07/02$10.55–$28.20$10.55--
$175.00Dec 18$16.40$17.60$17.00$22.94 07/06$17.00–$33.85$17.00--
$170.00Jul 17$0.20$1.30$0.75$1.20 07/09$0.65–$18.40$0.75--
$170.00Aug 21$5.50$7.00$6.25$12.00 07/08$6.25–$16.75$6.25--
$170.00Oct 16$9.80$11.90$10.85$16.50 07/02$10.85–$26.25$10.85--
$170.00Jan 15$15.50$17.70$16.60$23.60 06/25$16.60–$31.85$16.60--
$165.00Jul 17$0.00$0.70$0.35$0.50 07/10$0.35–$14.80$0.35--
$165.00Aug 21$3.90$5.80$4.85$9.20 07/07$4.85–$14.00$4.85--
$165.00Oct 16$8.10$10.10$9.10$32.80 05/26$9.10–$23.10$9.10--
$165.00Jan 21$28.50$32.00$30.25$35.80 06/25$30.25–$41.95$30.25--
$160.00Jul 17$0.00$0.85$0.43$1.05 07/07$0.35–$11.75$0.43--
$160.00Aug 21$3.30$4.40$3.85$5.45 07/09$3.85–$11.65$3.856
$160.00Oct 16$6.70$8.60$7.65$13.00 06/25$7.65–$20.05$7.65--
$160.00Jan 21$26.00$29.70$27.85$34.50 06/22$27.85–$39.25$27.85--
$155.00Jul 17$0.00$1.75$0.88$0.05 07/10$0.08–$8.85$0.05--
$155.00Aug 21$2.15$3.40$2.78$4.00 07/09$2.78–$9.60$2.78--
$155.00Sep 18$4.00$5.40$4.70$25.90 05/26$4.70–$15.35$4.70--
$155.00Dec 18$9.30$10.50$9.90$30.65 05/26$9.90–$21.65$9.90--
$155.00Jan 15$10.40$12.80$11.60$38.00 05/20$11.60–$23.00$11.60--
$150.00Jul 17$0.00$1.05$0.53$0.37 07/09$0.20–$6.20$0.37--
$150.00Aug 21$1.80$2.95$2.38$2.30 07/10$2.38–$7.65$2.30--
$150.00Sep 18$3.00$4.50$3.75$10.65 06/18$3.75–$12.75$3.75--
$150.00Oct 16$4.10$5.90$5.00$5.30 07/10$5.00–$14.65$5.00--
$150.00Jan 15$8.90$11.30$10.10$10.20 07/10$10.10–$20.30$10.10--
$145.00Jul 17$0.00$0.95$0.48$0.36 07/09$0.28–$4.35$0.36--
$145.00Aug 21$1.00$2.80$1.90$4.52 06/24$1.73–$5.90$1.90--
$145.00Sep 18$2.20$3.70$2.95$2.67 07/10$2.95–$10.45$2.67--
$145.00Dec 18$6.40$7.70$7.05$10.04 07/06$7.05–$16.60$7.05--
$145.00Jan 15$7.60$9.80$8.70$13.56 06/30$8.70–$18.00$8.70--
$145.00Jan 21$19.50$23.50$21.50$37.75 06/04$21.50–$30.75$21.50--
$140.00Jul 17$0.00$1.10$0.55$0.07 07/09$0.03–$2.68$0.07--
$140.00Aug 21$0.80$1.90$1.35$1.50 07/10$1.35–$4.95$1.354
$140.00Sep 18$1.80$3.40$2.60$3.20 07/06$2.60–$8.50$2.60--
$140.00Dec 18$5.50$7.50$6.50$10.50 06/24$6.50–$14.20$6.50--
$140.00Jan 15$6.10$8.60$7.35$10.75 07/01$7.35–$15.70$7.35--
$135.00Jul 17$0.00$1.60$0.80$0.43 07/09$0.30–$1.80$0.43--
$135.00Aug 21$0.15$1.70$0.93$3.14 06/23$0.93–$3.40$0.93--
$135.00Sep 18$1.30$2.25$1.78$1.55 07/10$1.68–$6.45$1.55--
$135.00Jan 15$5.40$7.40$6.40$7.00 07/10$6.40–$13.40$6.40--
$135.00Jan 21$15.50$20.00$17.75$22.15 06/25$17.75–$27.00$17.75--
$130.00Jul 17$0.00$1.05$0.53$0.38 07/09$0.03–$1.23$0.38--
$130.00Sep 18$1.15$1.45$1.30$2.17 07/06$1.13–$5.10$1.30--
$130.00Oct 16$1.35$3.30$2.33$6.60 06/15$2.33–$6.75$2.33--
$130.00Dec 18$3.50$5.60$4.55$7.90 06/23$4.55–$10.45$4.55--
$130.00Jan 15$4.10$6.40$5.25$7.26 07/08$5.25–$11.50$5.25--
$125.00Jul 17$0.00$1.60$0.80$0.15 06/24$0.20–$1.15$0.15--
$125.00Aug 21$0.05$1.95$1.00$0.76 07/10$0.73–$2.23$0.76--
$125.00Sep 18$0.50$1.45$0.98$0.78 07/10$0.98–$4.00$0.78--
$125.00Jan 15$3.70$5.60$4.65$15.00 06/01$4.65–$9.60$4.65--
$120.00Jul 17$0.00$1.60$0.80$0.15 06/22$0.18–$1.08$0.15--
$120.00Sep 18$0.25$2.55$1.40$1.10 07/07$0.75–$3.28$1.10--
$120.00Oct 16$0.05$3.00$1.53$2.25 07/08$1.53–$4.08$1.53--
$120.00Dec 18$2.20$4.50$3.35$12.50 05/18$3.05–$7.20$3.35--
$115.00Jul 17$0.00$1.60$0.80$0.15 07/01$0.08–$1.08$0.15--
$115.00Aug 21$0.00$2.10$1.05$0.50 07/07$0.40–$1.55$0.50--
$115.00Sep 18$0.10$2.05$1.08$0.98 06/29$0.55–$2.53$0.98--
$115.00Oct 16$0.05$2.80$1.42$1.13 07/09$1.08–$3.55$1.13--
$115.00Dec 18$1.85$3.90$2.88$2.68 07/10$2.70–$6.00$2.68--
$115.00Jan 15$2.10$4.40$3.25$4.80 06/24$3.25–$6.85$3.25--
$110.00Jul 17$0.00$1.60$0.80$0.06 07/07$0.08–$1.15$0.06--
$110.00Sep 18$0.00$1.40$0.70$3.60 06/08$0.40–$1.73$0.70--
$110.00Oct 16$0.05$1.80$0.93$6.10 05/22$0.85–$2.83$0.93--
$110.00Jan 15$1.70$4.00$2.85$6.00 06/11$2.85–$5.65$2.85--
$110.00Jan 21$7.50$11.90$9.70$18.20 05/22$9.65–$15.80$9.70--
$105.00Jul 17$0.00$1.60$0.80$0.15 07/06$0.03–$1.08$0.15--
$105.00Sep 18$0.00$2.10$1.05$5.40 05/19$0.40–$1.55$1.05--
$105.00Jan 15$1.45$3.60$2.53$2.60 07/06$2.23–$4.55$2.53--
$100.00Jul 17$0.00$1.80$0.90$0.15 07/02$0.08–$1.08$0.15--
$100.00Aug 21$0.00$1.85$0.93$0.33 06/29$0.33–$1.27$0.33--
$100.00Sep 18$0.00$1.35$0.68$0.80 06/15$0.35–$1.38$0.68--
$100.00Oct 16$0.00$1.05$0.53$0.80 06/26$0.40–$1.70$0.53--
$100.00Dec 18$0.65$3.00$1.83$1.46 07/06$1.42–$3.08$1.46--
$100.00Jan 15$0.70$3.00$1.85$2.87 06/22$1.85–$3.63$1.85--
$97.50Jan 15$0.55$3.20$1.88$6.90 05/26$1.65–$3.15$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$1.75$0.88$1.75 06/01$0.38–$1.40$0.88--
$95.00Jan 15$0.55$2.80$1.67$1.95 07/01$1.50–$2.83$1.67--
$92.50Jan 15$0.10$3.10$1.60$2.07 06/24$1.33–$2.58$1.60--
$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$1.00$0.50$0.60 06/15$0.43–$1.48$0.50--
$90.00Dec 18$0.15$2.75$1.45$1.94 06/16$0.80–$2.00$1.45--
$90.00Jan 15$0.05$3.00$1.53$3.00 06/10$1.05–$2.40$1.53--
$87.50Jan 15$0.05$1.50$0.78$2.50 06/10$0.78–$2.28$0.78--
$85.00Jul 17$0.00$0.10$0.05$0.15 06/26$0.05–$0.63$0.05--
$85.00Sep 18$0.00$1.65$0.83$1.40 05/13$0.38–$1.30$0.83--
$85.00Dec 18$0.00$1.30$0.65$2.75 05/13$0.53–$1.75$0.65--
$82.50Jan 15$0.05$2.70$1.38$2.00 06/10$0.88–$1.90$1.38--

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 659
Total Puts 61
Put/Call Ratio 0.09
Net Difference 598

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,696
Total Puts 1,020
Average Put/Call Ratio 0.40
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