Tour v334
EAT
BRINKER INTL INC
$185.33 -2.08%
$185.70 (+0.20%)🌙
as of 07/14 06:49 PM
(7/13 18:24) ◀
|
Tuesday, July 14, 2026 (6:49pm)
January 2026
|
▶ (7/15 18:33)
◀ 7/14 18:49 ▶

Option Volume

Detail
ℹ
Current (07/14) 632
Calls: 577 (91%)
Puts: 55 (9%)
Prior (07/13) 720
Calls: 659 (92%)
Puts: 61 (8%)
Current vs Prior -12.22%
Calls: -12.44% (Calls)
Puts: -9.84% (Puts)
Prior 7-Day Total 3,827
Calls: 2,956 (77%)
Puts: 871 (23%)
Prior 7-Day Average 546
Calls: 422 (77%)
Puts: 124 (23%)
Current vs Prior 7-Day Avg +15.60%
Calls: +36.64%
Puts: -55.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $281.8K
Calls: $235.8K (84%)
Puts: $46.1K (16%)
Prior (07/13) $623.5K
Calls: $597.1K (96%)
Puts: $26.5K (4%)
Current vs Prior -54.80%
Calls: -60.51%
Puts: +73.93%
Prior 7-Day Total $4.06M
Calls: $3.79M (93%)
Puts: $263.8K (7%)
Prior 7-Day Average $579.3K
Calls: $541.6K (93%)
Puts: $37.7K (7%)
Current vs Prior 7-Day Avg -51.35%
Calls: -56.47%
Puts: +22.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.10
Prior (07/13) 0.09
Current vs Prior +2.98%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg -71.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 1,149
Calls: 1,044 (91%)
Puts: 105 (9%)
Prior (07/13) 1,018
Calls: 932 (92%)
Puts: 86 (8%)
Current vs Prior +12.87%
Prior 7-Day Total 10,418
Calls: 8,891 (85%)
Puts: 1,527 (15%)
Prior 7-Day Average 1,488
Calls: 1,270 (85%)
Puts: 218 (15%)
Current vs Prior 7-Day Avg -22.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.69% | 15.70%5.69% | 15.70%
Prior 6.08% | 16.22%6.08% | 16.22%
Current vs Prior -6.31% | -3.20%-6.31% | -3.20%
Prior 7-Day Avg 7.40% | 16.82%7.16% | 16.69%
Current vs 7-Day Avg -23.04% | -6.64%-20.52% | -5.90%
Prior 7-Day Eod 6.08% | 16.22%6.08% | 16.22%
Current vs 7-Day Eod -6.31% | -3.20%-6.31% | -3.20%
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 84% of dollar volume in calls ($235.8K) vs puts ($46.1K). Light premium activity with dollar volume down 55% vs prior. Extreme bullish P/C ratio of 0.10 - heavy call buying (577 calls vs 55 puts). Call-heavy open interest (1,044 calls vs 105 puts) suggests bullish positioning.

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 5 of results (avg 8.3%, best 5.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1734.4036.40$35.405.6%50.9687
$155.00Aug 2132.3035.00$33.658.0%10.85--
$160.00Jul 1724.4026.50$25.458.3%80.94--
$175.00Aug 2118.7020.60$19.659.7%10.66--
$190.00Aug 2110.8011.90$11.359.7%30.48--
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 0.75, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1734.4036.40$35.405.6%50.9687
$160.00Jul 1724.4026.50$25.458.3%80.94--
$170.00Jul 1714.1016.50$15.3015.7%10.86--
$155.00Aug 2132.3035.00$33.658.0%10.85--
$175.00Jul 179.4012.20$10.8025.9%100.81--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2114.2016.30$15.2513.8%30.52--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 508, top 374)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 170.051.20$0.63182.5%3740.1570
$190.00Jul 171.302.75$2.0371.4%440.34138
$200.00Jul 170.050.60$0.33166.7%140.08389
$175.00Jul 179.4012.20$10.8025.9%100.81--
$185.00Jul 173.105.00$4.0546.9%100.54--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 172.304.20$3.2558.5%100.4613
$180.00Jul 170.952.00$1.4870.9%70.2645
$190.00Aug 2114.2016.30$15.2513.8%30.52--
$150.00Aug 211.802.65$2.2338.1%10.12--
$170.00Aug 215.407.30$6.3529.9%10.286

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 34.4%, max 89.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 21109.9%57.9%89.7%94
$170.00Jul 17Aug 2195.5%55.4%72.4%5--
$175.00Jul 17Aug 2178.6%55.3%42.3%11--
$180.00Jul 17Aug 2156.0%55.3%1.1%613
$190.00Jul 17Aug 2156.4%55.8%1.0%47138
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 15.67, avg 2.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Jul 17$0.30$4.70$0.3015.67$195.30
$190.00$195.00Jul 17$1.40$3.60$1.402.57$191.40
$200.00$210.00Aug 21$3.10$6.90$3.102.23$203.10
$190.00$200.00Aug 21$3.30$6.70$3.302.03$193.30
$185.00$190.00Jul 17$2.02$2.98$2.021.48$187.02
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$150.00Aug 21$4.12$15.88$4.123.85$165.88
$185.00$180.00Jul 17$1.77$3.23$1.771.82$183.23
$190.00$170.00Aug 21$8.90$11.10$8.901.25$181.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 9.00, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Jul 17$4.50$4.50$0.509.00$174.50
$160.00$170.00Aug 21$7.75$7.75$2.253.44$167.75
$175.00$180.00Jul 17$3.80$3.80$1.203.17$178.80
$155.00$160.00Aug 21$3.75$3.75$1.253.00$158.75
$175.00$180.00Aug 21$3.10$3.10$1.901.63$178.10
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$170.00Aug 21$8.90$8.90$11.100.80$181.10
$185.00$180.00Jul 17$1.77$1.77$3.230.55$183.23
$170.00$150.00Aug 21$4.12$4.12$15.880.26$165.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.79, cheapest $4.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$4.45109.9%57.9%
$170.00Jul 17Aug 21$6.8595.5%55.4%
$200.00Jul 17Aug 21$7.7257.1%57.1%
$175.00Jul 17Aug 21$8.8578.6%55.3%
$190.00Jul 17Aug 21$9.3256.4%55.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.94% of stock, avg 9.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Jul 17$4.05$3.25$7.30$177.70$192.303.94%
$180.00Jul 17$7.00$1.48$8.48$171.52$188.484.58%
$190.00Aug 21$11.35$15.25$26.60$163.40$216.6014.35%
$170.00Aug 21$22.15$6.35$28.50$141.50$198.5015.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.98% of stock, avg 4.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$180.00Jul 17$0.33$1.48$1.81$178.19$201.81
$195.00$180.00Jul 17$0.63$1.48$2.11$177.89$197.11
$190.00$180.00Jul 17$2.03$1.48$3.51$176.49$193.51
$200.00$185.00Jul 17$0.33$3.25$3.58$181.42$203.58
$195.00$185.00Jul 17$0.63$3.25$3.88$181.12$198.88
$190.00$185.00Jul 17$2.03$3.25$5.28$179.72$195.28
$210.00$150.00Aug 21$4.95$2.23$7.18$142.82$217.18
$200.00$150.00Aug 21$8.05$2.23$10.28$139.72$210.28
$210.00$170.00Aug 21$4.95$6.35$11.30$158.70$221.30
$190.00$150.00Aug 21$11.35$2.23$13.58$136.42$203.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.73, avg credit $6.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Jul 17$3.17$1.831.73$181.83$193.17
170/190200/210Aug 21$12.00$8.001.50$178.00$212.00
150/170180/190Aug 21$9.32$10.680.87$160.68$189.32
180/185195/200Jul 17$2.07$2.930.71$182.93$197.07
150/170190/200Aug 21$7.42$12.580.59$162.58$197.42
150/170175/180Aug 21$7.22$12.780.56$162.78$182.22
150/170200/210Aug 21$7.22$12.780.56$162.78$207.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$200.00$210.00Aug 21$0.20$9.8049.00
$185.00$190.00$195.00Jul 17$0.62$4.387.06
$170.00$175.00$180.00Jul 17$0.70$4.306.14
$175.00$180.00$185.00Jul 17$0.85$4.154.88
$180.00$185.00$190.00Jul 17$0.93$4.074.38
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$150.00$170.00$190.00Aug 21$4.78$15.223.18

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 $-1.85, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$1.85$8.15
$190.00$200.001:2Aug 21-$4.75$5.25
$185.00$190.001:2Jul 17-$0.01$4.99
$195.00$200.001:2Jul 17-$0.03$4.97
$160.00$170.001:2Jul 17-$5.15$4.85
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$170.00$150.001:2Aug 21$1.89$18.11
$190.00$170.001:2Aug 21$2.55$17.45
$185.00$180.001:2Jul 17$0.29$4.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.83%, avg 3.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Aug 21$10.800.482.5%5.83%8.35%3--
$200.00Aug 21$7.100.387.9%3.83%11.75%110
$210.00Aug 21$4.100.2713.3%2.21%15.52%358
$190.00Jul 17$1.300.342.5%0.70%3.22%44138

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 $150.00 07-17 call last traded $33.30 on 07/10 (now $34.40/$36.40) — try a limit near $34.40. Also watch the $150.00 01-21 call last traded $59.39 on 07/07 (now $66.50/$71.00) — try a limit near $66.50; the $200.00 01-15 call last traded $23.15 on 07/10 (now $21.50/$23.40) — try a limit near $22.45. Most tradeable put: the $200.00 01-15 put last traded $32.94 on 07/10 (now $31.50/$34.10) — try a limit near $32.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 17$3.10$5.00$4.05$4.35 07/10$0.95–$6.70$4.05--
$185.00Aug 21$13.20$14.50$13.85$11.50 07/09$6.65–$16.15$13.20--
$185.00Sep 18$16.40$17.90$17.15$18.90 07/10$6.00–$19.00$17.15--
$185.00Oct 16$19.40$21.00$20.20$11.38 06/12$7.75–$22.25$19.40--
$185.00Dec 18$25.20$27.30$26.25$17.70 06/22$13.20–$28.70$25.20--
$185.00Jan 15$27.40$30.30$28.85$23.65 07/06$14.65–$30.45$27.40--
$185.00Jan 21$50.00$54.50$52.25$43.00 06/24$33.75–$55.00$50.00--
$190.00Jul 17$1.30$2.75$2.03$3.70 07/10$0.83–$4.00$2.03138
$190.00Aug 21$10.80$11.90$11.35$12.60 07/10$5.45–$13.55$11.35--
$190.00Sep 18$14.20$16.30$15.25$17.29 07/10$4.95–$16.95$15.25--
$190.00Oct 16$17.00$19.30$18.15$13.70 06/25$6.80–$19.55$17.00--
$190.00Dec 18$23.30$25.70$24.50$25.11 07/10$11.80–$25.90$24.50--
$190.00Jan 15$24.80$28.10$26.45$27.60 07/10$13.25–$28.05$26.45--
$180.00Jul 17$5.90$8.10$7.00$10.03 07/10$1.35–$10.40$7.00--
$180.00Aug 21$15.30$17.80$16.55$18.20 07/10$8.10–$19.00$16.5513
$180.00Sep 18$19.10$21.20$20.15$16.00 07/09$6.90–$22.10$19.1054
$180.00Oct 16$21.90$23.70$22.80$19.48 07/07$9.05–$24.65$21.90--
$180.00Dec 18$28.00$29.90$28.95$31.08 07/10$14.55–$31.10$28.95--
$180.00Jan 15$29.40$32.40$30.90$25.10 07/06$16.15–$33.20$29.40--
$180.00Jan 21$52.50$56.50$54.50$40.00 06/17$35.25–$57.00$52.50--
$195.00Jul 17$0.05$1.20$0.63$1.70 07/10$0.43–$1.88$0.6370
$195.00Aug 21$8.60$10.80$9.70$11.55 07/10$4.45–$11.20$9.70--
$195.00Sep 18$11.90$14.10$13.00$11.20 07/09$3.78–$14.55$11.90--
$195.00Oct 16$14.90$17.20$16.05$14.00 07/09$6.00–$17.45$14.90--
$195.00Dec 18$21.30$22.90$22.10$14.95 06/22$10.65–$23.95$21.30--
$195.00Jan 15$22.40$26.00$24.20$25.43 07/10$12.05–$25.55$24.20--
$175.00Jul 17$9.40$12.20$10.80$14.00 07/10$2.35–$14.55$10.80--
$175.00Aug 21$18.70$20.60$19.65$21.57 07/10$10.05–$22.40$19.65--
$175.00Sep 18$22.00$23.80$22.90$15.80 07/08$8.30–$24.95$22.00--
$175.00Dec 18$30.10$32.10$31.10$13.70 06/08$16.20–$33.95$30.10--
$175.00Jan 15$32.30$35.00$33.65$22.36 06/30$17.50–$35.85$32.30--
$200.00Jul 17$0.05$0.60$0.33$1.05 07/10$0.28–$0.95$0.33389
$200.00Aug 21$7.10$9.00$8.05$8.87 07/10$3.55–$9.10$8.0510
$200.00Sep 18$9.90$12.30$11.10$12.45 07/10$3.08–$12.45$11.1017
$200.00Oct 16$13.00$15.20$14.10$10.50 07/02$4.85–$15.30$13.00--
$200.00Dec 18$18.50$21.10$19.80$21.20 07/10$9.60–$21.85$19.80--
$200.00Jan 15$21.50$23.40$22.45$23.15 07/10$11.00–$23.60$22.4589
$200.00Jan 21$44.50$49.00$46.75$23.75 06/02$29.25–$48.50$44.50--
$170.00Jul 17$14.10$16.50$15.30$18.00 07/10$3.20–$19.30$15.30--
$170.00Aug 21$21.00$23.30$22.15$24.81 07/10$11.65–$25.05$22.15--
$170.00Sep 18$25.00$27.00$26.00$22.70 07/09$9.90–$28.15$25.00--
$170.00Oct 16$27.60$29.50$28.55$25.04 07/09$12.15–$31.00$27.60--
$170.00Dec 18$33.00$36.30$34.65$22.80 06/23$17.80–$36.55$33.00--
$170.00Jan 15$35.40$37.70$36.55$28.35 06/26$19.15–$38.20$35.40--
$165.00Jul 17$19.00$21.50$20.25$22.75 07/10$4.20–$24.05$20.25--
$165.00Aug 21$24.40$27.30$25.85$28.25 07/10$14.00–$29.25$25.85--
$165.00Sep 18$27.30$30.20$28.75$19.95 06/24$11.70–$31.60$27.30--
$165.00Dec 18$35.80$39.00$37.40$20.80 06/10$19.55–$40.00$35.80--
$165.00Jan 15$37.90$41.00$39.45$39.80 07/10$21.30–$41.45$39.45--
$165.00Jan 21$59.00$63.50$61.25$50.97 06/24$40.75–$63.50$59.00--
$210.00Jul 17$0.00$0.25$0.13$0.43 06/25$0.10–$1.28$0.13--
$210.00Aug 21$4.10$5.80$4.95$6.20 07/10$2.45–$5.90$4.9558
$210.00Sep 18$6.60$9.20$7.90$7.46 07/10$2.48–$9.15$7.46--
$210.00Oct 16$9.50$11.60$10.55$11.50 07/10$3.33–$11.70$10.55--
$210.00Dec 18$15.60$17.20$16.40$13.06 07/06$7.75–$17.85$15.60--
$210.00Jan 15$16.80$19.60$18.20$16.40 07/07$8.80–$19.85$16.80--
$210.00Jan 21$41.00$45.00$43.00$30.42 06/17$26.50–$44.75$41.00--
$160.00Jul 17$24.40$26.50$25.45$26.71 07/10$6.25–$28.65$25.45--
$160.00Aug 21$28.20$31.60$29.90$25.90 07/09$16.60–$32.75$28.204
$160.00Sep 18$31.00$33.50$32.25$24.00 06/25$13.55–$35.40$31.00--
$160.00Oct 16$33.10$36.40$34.75$7.43 05/19$16.05–$37.80$33.10--
$160.00Dec 18$39.10$42.00$40.55$25.44 06/17$21.80–$42.90$39.10--
$160.00Jan 15$40.60$43.60$42.10$44.80 07/10$23.20–$44.60$42.10--
$160.00Jan 21$61.50$66.00$63.75$54.25 07/07$42.75–$66.00$61.50--
$155.00Jul 17$29.40$31.70$30.55$27.05 07/09$8.40–$33.95$29.40--
$155.00Aug 21$32.30$35.00$33.65$31.40 07/09$19.55–$37.00$32.30--
$155.00Sep 18$34.70$37.00$35.85$10.70 06/05$15.80–$39.55$34.70--
$155.00Dec 18$42.10$45.30$43.70$29.16 06/22$23.65–$46.65$42.10--
$155.00Jan 15$43.80$46.80$45.30$15.80 05/18$25.55–$47.95$43.80--
$220.00Aug 21$2.15$4.70$3.43$2.55 07/09$1.38–$4.05$2.55--
$220.00Sep 18$4.20$7.60$5.90$4.50 07/09$1.65–$6.60$4.50--
$220.00Oct 16$6.60$8.80$7.70$4.50 07/08$2.83–$8.80$6.60--
$220.00Dec 18$12.70$14.40$13.55$9.95 06/24$6.25–$14.75$12.702
$220.00Jan 15$13.80$16.60$15.20$10.60 07/01$7.40–$16.55$13.80--
$220.00Jan 21$37.50$42.00$39.75$27.70 06/17$24.25–$41.25$37.50--
$150.00Jul 17$34.40$36.40$35.40$33.30 07/10$10.55–$38.80$34.4087
$150.00Aug 21$36.50$39.80$38.15$29.00 07/07$22.60–$41.15$36.50--
$150.00Sep 18$38.50$40.90$39.70$25.90 06/30$18.35–$43.55$38.50--
$150.00Jan 15$47.00$50.00$48.50$27.50 06/09$27.75–$51.50$47.00--
$150.00Jan 21$66.50$71.00$68.75$59.39 07/07$46.25–$71.35$66.5014
$145.00Jul 17$39.40$41.20$40.30$23.10 07/01$13.65–$43.60$39.40--
$145.00Sep 18$42.30$45.10$43.70$15.70 06/05$21.05–$47.50$42.30--
$145.00Oct 16$45.10$47.20$46.15$16.40 06/01$23.55–$49.85$45.10--
$145.00Dec 18$49.40$52.00$50.70$36.34 06/18$28.10–$53.65$49.40--
$145.00Jan 15$50.70$53.50$52.10$37.00 06/30$30.00–$55.15$50.70--
$230.00Sep 18$3.30$5.20$4.25$4.80 07/10$1.48–$4.75$4.253
$230.00Oct 16$4.70$6.80$5.75$3.74 07/08$2.47–$6.55$4.70--
$230.00Dec 18$9.20$11.90$10.55$11.20 07/10$5.05–$11.95$10.55--
$230.00Jan 15$11.50$14.20$12.85$10.80 07/07$6.15–$13.75$11.50--
$140.00Jul 17$44.40$46.50$45.45$34.50 07/07$17.30–$48.85$44.40--
$140.00Sep 18$47.30$49.60$48.45$16.80 06/05$24.05–$51.85$47.30--
$140.00Oct 16$48.90$51.70$50.30$16.45 05/18$26.30–$53.35$48.90--
$140.00Dec 18$53.00$55.90$54.45$39.50 06/22$30.75–$57.35$53.00--
$140.00Jan 15$54.80$57.00$55.90$58.80 07/10$32.70–$59.05$55.90--
$140.00Jan 21$72.00$76.00$74.00$69.90 07/07$50.75–$76.45$72.00--
$135.00Jul 17$49.40$51.20$50.30$31.41 06/18$21.05–$53.90$49.40--
$135.00Oct 16$52.50$55.50$54.00$34.45 06/17$29.55–$57.80$52.50--
$240.00Sep 18$1.10$3.10$2.10$2.81 07/10$1.20–$3.22$2.103
$240.00Jan 15$9.00$11.90$10.45$6.10 06/30$4.85–$11.30$9.00--
$130.00Aug 21$55.00$57.50$56.25--$56.25–$56.25—$55.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 17$2.30$4.20$3.25$4.53 07/10$2.48–$31.55$3.2513
$190.00Jul 17$5.60$7.40$6.50$5.20 07/10$4.80–$36.40$5.60--
$190.00Dec 18$24.40$26.80$25.60$24.90 07/10$24.35–$44.35$24.90--
$180.00Jul 17$0.95$2.00$1.48$2.00 07/10$1.38–$27.05$1.4845
$180.00Aug 21$8.80$12.00$10.40$11.00 07/10$9.85–$23.20$10.40--
$180.00Sep 18$12.20$14.00$13.10$18.02 07/06$12.70–$31.75$13.10--
$180.00Oct 16$14.00$16.50$15.25$15.00 07/10$15.05–$33.40$15.00--
$175.00Jul 17$0.00$2.80$1.40$0.90 07/10$0.68–$22.70$0.90--
$175.00Aug 21$7.40$9.00$8.20$14.30 07/08$8.15–$19.90$8.20--
$175.00Sep 18$10.30$12.10$11.20$15.13 07/02$10.55–$28.20$11.20--
$175.00Dec 18$17.20$19.10$18.15$22.94 07/06$17.00–$33.85$18.15--
$200.00Oct 16$25.00$28.50$26.75$30.10 07/07$25.30–$49.35$26.75--
$200.00Jan 15$31.50$34.10$32.80$32.94 07/10$31.75–$53.10$32.805
$200.00Jan 21$48.00$52.50$50.25$48.80 07/10$48.85–$64.75$48.80--
$170.00Jul 17$0.15$2.20$1.18$1.20 07/09$0.65–$18.40$1.18--
$170.00Aug 21$5.40$7.30$6.35$12.00 07/08$6.25–$16.75$6.356
$170.00Oct 16$9.20$12.80$11.00$16.50 07/02$10.85–$26.25$11.00--
$170.00Jan 15$16.10$19.30$17.70$23.60 06/25$16.60–$31.85$17.70--
$165.00Jul 17$0.00$0.95$0.48$0.50 07/10$0.35–$14.80$0.48--
$165.00Aug 21$3.80$6.30$5.05$9.20 07/07$4.85–$14.00$5.05--
$165.00Oct 16$7.50$11.30$9.40$32.80 05/26$9.10–$23.10$9.40--
$165.00Jan 21$29.00$33.30$31.15$35.80 06/25$30.25–$41.95$31.15--
$160.00Jul 17$0.00$0.95$0.48$1.05 07/07$0.35–$11.75$0.48--
$160.00Aug 21$2.60$5.20$3.90$5.45 07/09$3.85–$11.65$3.90--
$160.00Oct 16$7.20$8.80$8.00$13.00 06/25$7.65–$20.05$8.00--
$160.00Jan 21$26.50$30.80$28.65$34.50 06/22$27.85–$39.25$28.65--
$155.00Jul 17$0.00$1.15$0.57$0.05 07/10$0.08–$8.85$0.05--
$155.00Aug 21$2.20$3.60$2.90$4.00 07/09$2.78–$9.60$2.90--
$155.00Sep 18$3.40$5.80$4.60$25.90 05/26$4.60–$15.35$4.60--
$155.00Dec 18$9.30$11.50$10.40$30.65 05/26$9.90–$21.65$10.40--
$155.00Jan 15$10.50$13.00$11.75$38.00 05/20$11.60–$23.00$11.75--
$150.00Jul 17$0.00$0.95$0.48$0.37 07/09$0.20–$6.20$0.37--
$150.00Aug 21$1.80$2.65$2.23$2.30 07/10$2.23–$7.65$2.23--
$150.00Sep 18$3.20$4.60$3.90$10.65 06/18$3.75–$12.75$3.90--
$150.00Oct 16$3.70$6.40$5.05$5.30 07/10$5.00–$14.65$5.05--
$150.00Jan 15$8.60$11.60$10.10$10.20 07/10$10.10–$20.30$10.1026
$145.00Jul 17$0.00$0.90$0.45$0.36 07/09$0.28–$4.35$0.36--
$145.00Aug 21$1.10$2.40$1.75$4.52 06/24$1.73–$5.90$1.75--
$145.00Sep 18$2.05$4.00$3.03$2.67 07/10$2.95–$10.45$2.67--
$145.00Dec 18$6.70$8.60$7.65$10.04 07/06$7.05–$16.60$7.65--
$145.00Jan 15$7.90$10.00$8.95$13.56 06/30$8.70–$18.00$8.95--
$145.00Jan 21$20.00$24.50$22.25$37.75 06/04$21.50–$30.75$22.25--
$140.00Jul 17$0.00$0.05$0.03$0.07 07/09$0.03–$2.68$0.03--
$140.00Aug 21$0.15$2.15$1.15$1.50 07/10$1.15–$4.95$1.15--
$140.00Sep 18$1.95$3.50$2.73$3.20 07/06$2.60–$8.50$2.73--
$140.00Dec 18$5.30$7.50$6.40$10.50 06/24$6.40–$14.20$6.40--
$140.00Jan 15$6.00$8.80$7.40$10.75 07/01$7.35–$15.70$7.40--
$135.00Jul 17$0.00$0.95$0.48$0.43 07/09$0.30–$1.80$0.43--
$135.00Aug 21$0.45$1.50$0.98$3.14 06/23$0.93–$3.40$0.98--
$135.00Sep 18$0.95$2.20$1.58$1.55 07/10$1.58–$6.45$1.55--
$135.00Jan 15$5.00$7.70$6.35$7.00 07/10$6.35–$13.40$6.35--
$135.00Jan 21$16.00$20.40$18.20$22.15 06/25$17.75–$27.00$18.20--
$130.00Jul 17$0.00$1.75$0.88$0.38 07/09$0.03–$1.18$0.38--
$130.00Sep 18$0.90$1.55$1.23$2.17 07/06$1.13–$5.10$1.23--
$130.00Oct 16$0.70$3.60$2.15$6.60 06/15$2.15–$6.75$2.15--
$130.00Dec 18$3.30$5.90$4.60$7.90 06/23$4.55–$10.45$4.60--
$130.00Jan 15$3.90$6.40$5.15$7.26 07/08$5.15–$11.50$5.15--
$125.00Jul 17$0.00$2.15$1.08$0.15 06/24$0.20–$1.15$0.15--
$125.00Aug 21$0.05$1.20$0.63$0.76 07/10$0.63–$2.23$0.63--
$125.00Sep 18$0.35$1.55$0.95$0.78 07/10$0.95–$4.00$0.78--
$125.00Jan 15$3.60$5.50$4.55$15.00 06/01$4.55–$9.60$4.55--
$120.00Jul 17$0.00$2.15$1.08$0.15 06/22$0.18–$1.08$0.15--
$120.00Sep 18$0.00$1.45$0.73$1.10 07/07$0.73–$3.28$0.73--
$120.00Oct 16$0.40$1.95$1.18$2.25 07/08$1.18–$4.05$1.18--
$120.00Dec 18$1.90$4.50$3.20$12.50 05/18$3.05–$7.20$3.20--
$115.00Jul 17$0.00$2.15$1.08$0.15 07/01$0.08–$1.08$0.15--
$115.00Aug 21$0.00$0.95$0.48$0.50 07/07$0.40–$1.55$0.48--
$115.00Sep 18$0.00$1.10$0.55$0.98 06/29$0.55–$2.53$0.55--
$115.00Oct 16$0.00$1.55$0.78$1.13 07/09$0.78–$3.55$0.78--
$115.00Dec 18$1.30$4.00$2.65$2.68 07/10$2.65–$6.00$2.65--
$115.00Jan 15$2.00$3.90$2.95$4.80 06/24$2.95–$6.85$2.9510
$110.00Jul 17$0.00$0.30$0.15$0.06 07/07$0.08–$1.15$0.06--
$110.00Sep 18$0.00$1.05$0.53$3.60 06/08$0.40–$1.50$0.53--
$110.00Oct 16$0.00$1.40$0.70$6.10 05/22$0.70–$2.83$0.70--
$110.00Jan 15$1.60$3.40$2.50$6.00 06/11$2.50–$5.65$2.50--
$110.00Jan 21$8.00$11.80$9.90$18.20 05/22$9.65–$15.80$9.90--
$105.00Jul 17$0.00$0.05$0.03$0.15 07/06$0.03–$1.08$0.03--
$105.00Sep 18$0.00$0.80$0.40$5.40 05/19$0.40–$1.55$0.40--
$105.00Jan 15$0.70$3.70$2.20$2.60 07/06$2.20–$4.55$2.20--
$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$0.95$0.48$0.80 06/15$0.35–$1.38$0.48--
$100.00Oct 16$0.00$0.80$0.40$0.80 06/26$0.40–$1.70$0.40--
$100.00Dec 18$0.10$2.00$1.05$1.46 07/06$1.05–$3.08$1.05--
$100.00Jan 15$0.40$2.50$1.45$2.87 06/22$1.45–$3.63$1.45--
$97.50Jan 15$0.25$3.30$1.78$6.90 05/26$1.65–$3.15$1.78--
$95.00Jul 17$0.00$0.10$0.05$0.15 07/02$0.05–$1.08$0.05--
$95.00Sep 18$0.00$1.40$0.70$1.75 06/01$0.38–$1.40$0.70--
$95.00Jan 15$0.10$2.00$1.05$1.95 07/01$1.05–$2.83$1.05--
$92.50Jan 15$0.00$1.85$0.93$2.07 06/24$0.93–$2.58$0.93--
$90.00Jul 17$0.00$0.10$0.05$0.10 07/02$0.05–$1.02$0.05--
$90.00Sep 18$0.00$0.75$0.38$1.45 05/18$0.38–$1.35$0.38--
$90.00Oct 16$0.00$0.75$0.38$0.60 06/15$0.38–$1.48$0.38--
$90.00Dec 18$0.00$3.00$1.50$1.94 06/16$0.80–$2.00$1.50--
$90.00Jan 15$0.00$3.20$1.60$3.00 06/10$1.05–$2.40$1.60--
$87.50Jan 15$0.00$1.60$0.80$2.50 06/10$0.78–$2.28$0.80--
$85.00Jul 17$0.00$0.10$0.05$0.15 06/26$0.05–$0.63$0.05--
$85.00Sep 18$0.00$0.75$0.38$1.40 05/13$0.38–$1.30$0.38--
$85.00Dec 18$0.00$1.10$0.55$2.75 05/13$0.53–$1.75$0.55--
$82.50Jan 15$0.00$1.40$0.70$2.00 06/10$0.70–$1.90$0.70--

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 577
Total Puts 55
Put/Call Ratio 0.10
Net Difference 522

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,956
Total Puts 871
Average Put/Call Ratio 0.34
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