Tour v340
EAT
BRINKER INTL INC
$178.64 -3.61%
$177.92 (-0.40%)🌙
as of 07/15 06:33 PM
(7/14 18:49) ◀
|
Wednesday, July 15, 2026 (6:33pm)
January 2026
|
▶ (7/16 18:24)
◀ 7/15 18:33 ▶

Option Volume

Detail
ℹ
Current (07/15) 691
Calls: 624 (90%)
Puts: 67 (10%)
Prior (07/14) 632
Calls: 577 (91%)
Puts: 55 (9%)
Current vs Prior +9.34%
Calls: +8.15% (Calls)
Puts: +21.82% (Puts)
Prior 7-Day Total 4,120
Calls: 3,218 (78%)
Puts: 902 (22%)
Prior 7-Day Average 588
Calls: 459 (78%)
Puts: 128 (22%)
Current vs Prior 7-Day Avg +17.40%
Calls: +35.74%
Puts: -48.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $292.9K
Calls: $234.4K (80%)
Puts: $58.5K (20%)
Prior (07/14) $281.8K
Calls: $235.8K (84%)
Puts: $46.1K (16%)
Current vs Prior +3.93%
Calls: -0.57%
Puts: +26.96%
Prior 7-Day Total $4.08M
Calls: $3.78M (93%)
Puts: $301.3K (7%)
Prior 7-Day Average $583.5K
Calls: $540.5K (93%)
Puts: $43.0K (7%)
Current vs Prior 7-Day Avg -49.80%
Calls: -56.62%
Puts: +35.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.11
Prior (07/14) 0.10
Current vs Prior +12.64%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg -68.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 1,428
Calls: 1,360 (95%)
Puts: 68 (5%)
Prior (07/14) 1,149
Calls: 1,044 (91%)
Puts: 105 (9%)
Current vs Prior +24.28%
Prior 7-Day Total 10,037
Calls: 8,593 (86%)
Puts: 1,444 (14%)
Prior 7-Day Average 1,433
Calls: 1,227 (86%)
Puts: 206 (14%)
Current vs Prior 7-Day Avg -0.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.68% | 15.84%5.68% | 15.84%
Prior 5.69% | 15.70%5.69% | 15.70%
Current vs Prior -0.19% | +0.89%-0.19% | +0.89%
Prior 7-Day Avg 6.95% | 16.55%6.95% | 16.55%
Current vs 7-Day Avg -18.27% | -4.25%-18.27% | -4.25%
Prior 7-Day Eod 5.69% | 15.70%5.69% | 15.70%
Current vs 7-Day Eod -0.19% | +0.89%-0.19% | +0.89%
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 80% of dollar volume in calls ($234.4K) vs puts ($58.5K). Extreme bullish P/C ratio of 0.11 - heavy call buying (624 calls vs 67 puts). Call-heavy open interest (1,360 calls vs 68 puts) suggests bullish positioning. Rising open interest (up 24%) indicates new positions being established.

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 3 of results (avg 8.4%, best 8.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2131.3034.00$32.658.3%100.86--
$165.00Aug 2120.6022.40$21.508.4%30.71--
$145.00Jul 1732.5035.40$33.958.5%30.97--
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 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 1732.5035.40$33.958.5%30.97--
$160.00Jul 1718.1020.60$19.3512.9%110.94--
$165.00Jul 1713.3015.90$14.6017.8%10.86--
$150.00Aug 2131.3034.00$32.658.3%100.86--
$165.00Aug 2120.6022.40$21.508.4%30.71--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 176.007.90$6.9527.3%120.7115
$190.00Aug 2117.8019.80$18.8010.6%20.603
$180.00Jul 173.304.60$3.9532.9%120.5345

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 376, top 233)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 170.201.95$1.08162.0%2330.18127
$195.00Jul 170.000.60$0.30200.0%320.0780
$185.00Jul 170.653.20$1.93132.1%120.3099
$160.00Jul 1718.1020.60$19.3512.9%110.94--
$150.00Aug 2131.3034.00$32.658.3%100.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2111.8014.00$12.9017.1%250.485
$180.00Jul 173.304.60$3.9532.9%120.5345
$185.00Jul 176.007.90$6.9527.3%120.7115
$175.00Jul 171.203.50$2.3597.9%50.33--
$190.00Aug 2117.8019.80$18.8010.6%20.603

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 47.3%, max 93.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 21110.3%57.0%93.6%4--
$200.00Jul 17Aug 2182.7%56.7%45.8%5391
$180.00Jul 17Aug 2168.9%55.1%24.9%5332
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 17Aug 2168.9%55.1%24.9%3750

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 32.33, avg 6.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Jul 17$0.15$4.85$0.1532.33$195.15
$190.00$195.00Jul 17$0.78$4.22$0.785.41$190.78
$185.00$190.00Jul 17$0.85$4.15$0.854.88$185.85
$200.00$210.00Aug 21$2.10$7.90$2.103.76$202.10
$180.00$185.00Jul 17$1.27$3.73$1.272.94$181.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$150.00Jul 17$1.10$18.90$1.1017.18$168.90
$175.00$170.00Jul 17$0.90$4.10$0.904.56$174.10
$180.00$175.00Jul 17$1.60$3.40$1.602.12$178.40
$190.00$180.00Aug 21$5.90$4.10$5.900.69$184.10
$185.00$180.00Jul 17$3.00$2.00$3.000.67$182.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 36.50, avg 4.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$160.00Jul 17$14.60$14.60$0.4036.50$159.60
$160.00$165.00Jul 17$4.75$4.75$0.2519.00$164.75
$165.00$180.00Jul 17$11.40$11.40$3.603.17$176.40
$150.00$165.00Aug 21$11.15$11.15$3.852.90$161.15
$165.00$175.00Aug 21$6.10$6.10$3.901.56$171.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$180.00Jul 17$3.00$3.00$2.001.50$182.00
$190.00$180.00Aug 21$5.90$5.90$4.101.44$184.10
$180.00$175.00Jul 17$1.60$1.60$3.400.47$178.40
$175.00$170.00Jul 17$0.90$0.90$4.100.22$174.10
$170.00$150.00Jul 17$1.10$1.10$18.900.06$168.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $7.77, cheapest $5.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$5.5582.7%56.7%
$165.00Jul 17Aug 21$6.90110.3%57.0%
$180.00Jul 17Aug 21$9.7068.9%55.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 17Aug 21$8.9568.9%55.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.00% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Jul 17$3.20$3.95$7.15$172.85$187.154.00%
$185.00Jul 17$1.93$6.95$8.88$176.12$193.884.97%
$180.00Aug 21$12.90$12.90$25.80$154.20$205.8014.44%
$145.00Jul 17$33.95$0.30$34.25$110.75$179.2519.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.98% of stock, avg 3.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$170.00Jul 17$0.30$1.45$1.75$168.25$196.75
$190.00$170.00Jul 17$1.08$1.45$2.53$167.47$192.53
$195.00$175.00Jul 17$0.30$2.35$2.65$172.35$197.65
$185.00$170.00Jul 17$1.93$1.45$3.38$166.62$188.38
$190.00$175.00Jul 17$1.08$2.35$3.43$171.57$193.43
$185.00$175.00Jul 17$1.93$2.35$4.28$170.72$189.28
$180.00$170.00Jul 17$3.20$1.45$4.65$165.35$184.65
$180.00$175.00Jul 17$3.20$2.35$5.55$169.45$185.55
$210.00$180.00Aug 21$3.60$12.90$16.50$163.50$226.50
$200.00$180.00Aug 21$5.70$12.90$18.60$161.40$218.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 4.00, avg credit $2.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/190200/210Aug 21$8.00$2.004.00$182.00$208.00
180/185190/195Jul 17$3.78$1.223.10$181.22$193.78
180/185195/200Jul 17$3.15$1.851.70$181.85$198.15
175/180185/190Jul 17$2.45$2.550.96$177.55$187.45
175/180190/195Jul 17$2.38$2.620.91$177.62$192.38
170/175180/185Jul 17$2.17$2.830.77$172.83$182.17
170/175185/190Jul 17$1.75$3.250.54$173.25$186.75
175/180195/200Jul 17$1.75$3.250.54$178.25$196.75
170/175190/195Jul 17$1.68$3.320.51$173.32$191.68
170/175195/200Jul 17$1.05$3.950.27$173.95$196.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 70.43, cheapest $0.07)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Jul 17$0.07$4.9370.43
$180.00$185.00$190.00Jul 17$0.42$4.5810.90
$190.00$195.00$200.00Jul 17$0.63$4.376.94
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 17$0.70$4.306.14
$175.00$180.00$185.00Jul 17$1.40$3.602.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-4.75, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$160.001:2Jul 17-$4.75$10.25
$200.00$210.001:2Aug 21-$1.50$8.50
$195.00$200.001:2Jul 17$0.00$5.00
$185.00$190.001:2Jul 17-$0.23$4.77
$150.00$165.001:2Aug 21-$10.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Jul 17-$0.25$4.75
$175.00$170.001:2Jul 17-$0.55$4.45
$180.00$175.001:2Jul 17-$0.75$4.25
$185.00$180.001:2Jul 17-$0.95$4.05
$190.00$180.001:2Aug 21-$7.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.61%, avg 2.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Aug 21$11.800.530.8%6.61%7.37%3--
$200.00Aug 21$4.800.3012.0%2.69%14.64%411
$210.00Aug 21$2.700.2117.6%1.51%19.07%1--
$180.00Jul 17$2.100.480.8%1.18%1.94%2332
$185.00Jul 17$0.650.303.6%0.36%3.92%1299
$190.00Jul 17$0.200.186.4%0.11%6.47%233127

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, 198 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 01-21 call last traded $59.39 on 07/07 (now $62.00/$66.00) — try a limit near $62.00. Also watch the $200.00 12-18 call last traded $21.20 on 07/10 (now $16.10/$17.80) — try a limit near $16.95; the $200.00 01-15 call last traded $23.15 on 07/10 (now $17.80/$20.40) — try a limit near $19.10. Most tradeable put: the $180.00 08-21 put last traded $11.00 on 07/10 (now $11.80/$14.00) — try a limit near $11.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Jul 17$2.10$4.30$3.20$10.03 07/10$1.35–$10.40$3.20332
$180.00Aug 21$11.80$14.00$12.90$18.20 07/10$8.10–$19.00$12.90--
$180.00Sep 18$15.10$17.80$16.45$16.00 07/09$6.90–$22.10$16.0057
$180.00Oct 16$17.90$20.40$19.15$19.48 07/07$9.05–$24.65$19.15--
$180.00Dec 18$23.70$26.20$24.95$31.08 07/10$14.55–$31.10$24.95--
$180.00Jan 15$25.90$28.60$27.25$25.10 07/06$16.15–$33.20$25.90--
$180.00Jan 21$48.50$52.50$50.50$40.00 06/17$35.25–$57.00$48.50--
$175.00Jul 17$5.00$7.40$6.20$14.00 07/10$2.35–$14.55$6.20--
$175.00Aug 21$14.30$16.50$15.40$21.57 07/10$10.05–$22.40$15.40--
$175.00Sep 18$17.60$20.20$18.90$15.80 07/08$8.30–$24.95$17.60--
$175.00Dec 18$26.50$28.20$27.35$13.70 06/08$16.20–$33.95$26.50--
$175.00Jan 15$28.40$30.90$29.65$22.36 06/30$17.50–$35.85$28.40--
$185.00Jul 17$0.65$3.20$1.93$4.35 07/10$0.95–$6.70$1.9399
$185.00Aug 21$9.70$10.80$10.25$11.50 07/09$6.65–$16.15$10.25--
$185.00Sep 18$12.90$14.50$13.70$18.90 07/10$6.00–$19.00$13.70--
$185.00Oct 16$15.50$17.20$16.35$11.38 06/12$7.75–$22.25$15.50--
$185.00Dec 18$21.90$24.50$23.20$17.70 06/22$13.20–$28.70$21.90--
$185.00Jan 15$23.70$26.30$25.00$23.65 07/06$14.65–$30.45$23.70--
$185.00Jan 21$46.50$50.40$48.45$43.00 06/24$33.75–$55.00$46.50--
$170.00Jul 17$8.40$11.40$9.90$18.00 07/10$3.20–$19.30$9.90--
$170.00Aug 21$17.40$18.60$18.00$24.81 07/10$11.65–$25.05$18.00--
$170.00Sep 18$20.40$22.80$21.60$22.70 07/09$9.90–$28.15$21.60--
$170.00Oct 16$22.80$25.30$24.05$25.04 07/09$12.15–$31.00$24.05--
$170.00Dec 18$29.00$31.40$30.20$22.80 06/23$17.80–$36.55$29.00--
$170.00Jan 15$30.90$33.70$32.30$28.35 06/26$19.15–$38.20$30.90--
$190.00Jul 17$0.20$1.95$1.08$3.70 07/10$0.83–$4.00$1.08127
$190.00Aug 21$7.60$9.20$8.40$12.60 07/10$5.45–$13.55$8.40--
$190.00Sep 18$10.70$13.50$12.10$17.29 07/10$4.95–$16.95$12.10--
$190.00Oct 16$13.80$16.30$15.05$13.70 06/25$6.80–$19.55$13.80--
$190.00Dec 18$19.50$21.50$20.50$25.11 07/10$11.80–$25.90$20.50--
$190.00Jan 15$20.90$24.20$22.55$27.60 07/10$13.25–$28.05$22.55--
$165.00Jul 17$13.30$15.90$14.60$22.75 07/10$4.20–$24.05$14.60--
$165.00Aug 21$20.60$22.40$21.50$28.25 07/10$14.00–$29.25$21.50--
$165.00Sep 18$23.40$25.80$24.60$19.95 06/24$11.70–$31.60$23.40--
$165.00Dec 18$31.20$34.10$32.65$20.80 06/10$19.55–$40.00$31.20--
$165.00Jan 15$33.40$36.20$34.80$39.80 07/10$21.30–$41.45$34.80--
$165.00Jan 21$54.50$58.80$56.65$50.97 06/24$40.75–$63.50$54.50--
$195.00Jul 17$0.00$0.60$0.30$1.70 07/10$0.30–$1.88$0.3080
$195.00Aug 21$5.90$8.20$7.05$11.55 07/10$4.45–$11.20$7.05--
$195.00Sep 18$9.00$11.70$10.35$11.20 07/09$3.78–$14.55$10.35--
$195.00Oct 16$11.90$14.50$13.20$14.00 07/09$6.00–$17.45$13.20--
$195.00Dec 18$17.90$19.50$18.70$14.95 06/22$10.65–$23.95$17.90--
$195.00Jan 15$19.70$22.30$21.00$25.43 07/10$12.05–$25.55$21.00--
$160.00Jul 17$18.10$20.60$19.35$26.71 07/10$6.25–$28.65$19.35--
$160.00Aug 21$24.00$25.70$24.85$25.90 07/09$16.60–$32.75$24.85--
$160.00Sep 18$26.50$28.90$27.70$24.00 06/25$13.55–$35.40$26.50--
$160.00Oct 16$29.00$31.30$30.15$7.43 05/19$16.05–$37.80$29.00--
$160.00Dec 18$34.40$37.20$35.80$25.44 06/17$21.80–$42.90$34.40--
$160.00Jan 15$36.50$39.00$37.75$44.80 07/10$23.20–$44.60$37.75--
$160.00Jan 21$57.00$61.00$59.00$54.25 07/07$42.75–$66.00$57.00--
$200.00Jul 17$0.00$0.30$0.15$1.05 07/10$0.15–$0.95$0.15380
$200.00Aug 21$4.80$6.60$5.70$8.87 07/10$3.55–$9.10$5.7011
$200.00Sep 18$7.30$10.20$8.75$12.45 07/10$3.08–$12.45$8.7518
$200.00Oct 16$9.90$12.70$11.30$10.50 07/02$4.85–$15.30$10.50--
$200.00Dec 18$16.10$17.80$16.95$21.20 07/10$9.60–$21.85$16.958
$200.00Jan 15$17.80$20.40$19.10$23.15 07/10$11.00–$23.60$19.1089
$200.00Jan 21$40.50$45.00$42.75$23.75 06/02$29.25–$48.50$40.50--
$155.00Jul 17$22.80$25.50$24.15$27.05 07/09$8.40–$33.95$24.15--
$155.00Aug 21$27.70$30.00$28.85$31.40 07/09$19.55–$37.00$28.85--
$155.00Sep 18$29.70$31.60$30.65$10.70 06/05$15.80–$39.55$29.70--
$155.00Dec 18$37.20$40.20$38.70$29.16 06/22$23.65–$46.65$37.20--
$155.00Jan 15$39.50$42.00$40.75$15.80 05/18$25.55–$47.95$39.50--
$150.00Jul 17$27.50$30.40$28.95$33.30 07/10$10.55–$38.80$28.95--
$150.00Aug 21$31.30$34.00$32.65$29.00 07/07$22.60–$41.15$31.30--
$150.00Sep 18$33.10$36.00$34.55$25.90 06/30$18.35–$43.55$33.10--
$150.00Jan 15$42.40$45.00$43.70$27.50 06/09$27.75–$51.50$42.40--
$150.00Jan 21$62.00$66.00$64.00$59.39 07/07$46.25–$71.35$62.0015
$210.00Jul 17$0.00$0.75$0.38$0.43 06/25$0.10–$1.28$0.38--
$210.00Aug 21$2.70$4.50$3.60$6.20 07/10$2.45–$5.90$3.60--
$210.00Sep 18$5.00$7.80$6.40$7.46 07/10$2.48–$9.15$6.40--
$210.00Oct 16$7.30$9.80$8.55$11.50 07/10$3.33–$11.70$8.55--
$210.00Dec 18$13.10$14.60$13.85$13.06 07/06$7.75–$17.85$13.10--
$210.00Jan 15$14.60$17.20$15.90$16.40 07/07$8.80–$19.85$15.90--
$210.00Jan 21$37.00$41.50$39.25$30.42 06/17$26.50–$44.75$37.00--
$145.00Jul 17$32.50$35.40$33.95$23.10 07/01$13.65–$43.60$32.50--
$145.00Sep 18$37.00$40.00$38.50$15.70 06/05$21.05–$47.50$37.00--
$145.00Oct 16$39.30$41.10$40.20$16.40 06/01$23.55–$49.85$39.30--
$145.00Dec 18$43.90$46.70$45.30$36.34 06/18$28.10–$53.65$43.90--
$145.00Jan 15$46.00$48.50$47.25$37.00 06/30$30.00–$55.15$46.00--
$140.00Jul 17$37.40$40.40$38.90$34.50 07/07$17.30–$48.85$37.40--
$140.00Sep 18$41.10$44.00$42.55$16.80 06/05$24.05–$51.85$41.10--
$140.00Oct 16$43.10$46.00$44.55$16.45 05/18$26.30–$53.35$43.10--
$140.00Dec 18$46.90$50.30$48.60$39.50 06/22$30.75–$57.35$46.90--
$140.00Jan 15$49.10$51.90$50.50$58.80 07/10$32.70–$59.05$50.50--
$140.00Jan 21$67.50$71.00$69.25$69.90 07/07$50.75–$76.45$69.25--
$220.00Aug 21$1.55$3.20$2.38$2.55 07/09$1.38–$4.05$2.38--
$220.00Sep 18$3.10$5.90$4.50$4.50 07/09$1.65–$6.60$4.50--
$220.00Oct 16$5.00$7.50$6.25$4.50 07/08$3.20–$8.80$5.00--
$220.00Dec 18$10.30$12.90$11.60$9.95 06/24$6.25–$14.75$10.30--
$220.00Jan 15$11.90$14.40$13.15$10.60 07/01$7.40–$16.55$11.90--
$220.00Jan 21$34.00$38.50$36.25$27.70 06/17$24.25–$41.25$34.00--
$135.00Jul 17$42.40$45.40$43.90$31.41 06/18$21.05–$53.90$42.40--
$135.00Oct 16$47.00$49.80$48.40$34.45 06/17$29.55–$57.80$47.00--
$230.00Sep 18$2.10$4.40$3.25$4.80 07/10$1.48–$4.75$3.25--
$230.00Oct 16$3.40$6.00$4.70$3.74 07/08$2.47–$6.55$3.74--
$230.00Dec 18$7.90$9.90$8.90$11.20 07/10$5.05–$11.95$8.90--
$230.00Jan 15$9.60$12.20$10.90$10.80 07/07$6.15–$13.75$10.80--
$230.00Aug 21$0.15$2.35$1.25--$1.25–$1.25—$0.15115
$240.00Sep 18$1.35$3.30$2.33$2.81 07/10$1.20–$3.22$2.33--
$240.00Jan 15$7.70$10.50$9.10$6.10 06/30$4.85–$11.30$7.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Jul 17$3.30$4.60$3.95$2.00 07/10$1.38–$27.05$3.3045
$180.00Aug 21$11.80$14.00$12.90$11.00 07/10$9.85–$23.20$11.805
$180.00Sep 18$14.50$17.00$15.75$18.02 07/06$12.70–$31.75$15.75--
$180.00Oct 16$16.60$19.10$17.85$15.00 07/10$15.05–$33.40$16.60--
$175.00Jul 17$1.20$3.50$2.35$0.90 07/10$0.68–$22.70$1.20--
$175.00Aug 21$9.40$11.50$10.45$14.30 07/08$8.15–$19.90$10.45--
$175.00Sep 18$12.10$14.50$13.30$15.13 07/02$10.55–$28.20$13.30--
$175.00Dec 18$18.90$21.40$20.15$22.94 07/06$17.00–$33.85$20.15--
$185.00Jul 17$6.00$7.90$6.95$4.53 07/10$2.48–$31.55$6.0015
$170.00Jul 17$0.05$2.85$1.45$1.20 07/09$0.65–$18.40$1.20--
$170.00Aug 21$7.40$9.20$8.30$12.00 07/08$6.25–$16.75$8.30--
$170.00Oct 16$11.90$14.30$13.10$16.50 07/02$10.85–$26.25$13.10--
$170.00Jan 15$18.00$20.50$19.25$23.60 06/25$16.60–$31.85$19.25--
$190.00Jul 17$10.00$12.30$11.15$5.20 07/10$4.80–$36.40$10.00--
$190.00Dec 18$27.20$29.50$28.35$24.90 07/10$24.35–$44.35$27.20--
$190.00Aug 21$17.80$19.80$18.80--$18.80–$18.80—$17.803
$165.00Jul 17$0.00$2.15$1.08$0.50 07/10$0.35–$14.80$0.50--
$165.00Aug 21$5.30$7.80$6.55$9.20 07/07$4.85–$14.00$6.55--
$165.00Oct 16$10.00$12.20$11.10$32.80 05/26$9.10–$23.10$11.10--
$165.00Jan 21$31.00$35.50$33.25$35.80 06/25$30.25–$41.95$33.25--
$160.00Jul 17$0.00$0.70$0.35$1.05 07/07$0.35–$11.75$0.35--
$160.00Aug 21$4.20$6.20$5.20$5.45 07/09$3.85–$11.65$5.20--
$160.00Oct 16$8.20$10.30$9.25$13.00 06/25$7.65–$20.05$9.25--
$160.00Jan 21$28.50$32.90$30.70$34.50 06/22$27.85–$39.25$30.70--
$200.00Oct 16$28.80$31.40$30.10$30.10 07/07$25.30–$49.35$30.10--
$200.00Jan 15$34.60$37.30$35.95$32.94 07/10$31.75–$53.10$34.60--
$200.00Jan 21$50.50$55.00$52.75$48.80 07/10$48.85–$64.75$50.50--
$155.00Jul 17$0.00$2.15$1.08$0.05 07/10$0.08–$8.85$0.05--
$155.00Aug 21$3.10$4.40$3.75$4.00 07/09$2.78–$9.60$3.75--
$155.00Sep 18$5.10$7.10$6.10$25.90 05/26$4.60–$15.35$6.10--
$155.00Dec 18$10.70$12.90$11.80$30.65 05/26$9.90–$21.65$11.80--
$155.00Jan 15$11.70$14.60$13.15$38.00 05/20$11.60–$23.00$13.15--
$150.00Jul 17$0.00$0.70$0.35$0.37 07/09$0.20–$6.20$0.35--
$150.00Aug 21$1.55$3.90$2.73$2.30 07/10$2.23–$7.65$2.30--
$150.00Sep 18$3.90$5.80$4.85$10.65 06/18$3.75–$12.75$4.85--
$150.00Oct 16$5.30$7.30$6.30$5.30 07/10$5.00–$14.65$5.30--
$150.00Jan 15$10.20$12.70$11.45$10.20 07/10$10.10–$20.30$10.20--
$145.00Jul 17$0.00$0.60$0.30$0.36 07/09$0.28–$4.35$0.30--
$145.00Aug 21$1.60$2.55$2.08$4.52 06/24$1.73–$5.90$2.08--
$145.00Sep 18$3.00$4.80$3.90$2.67 07/10$2.95–$10.45$3.00--
$145.00Dec 18$7.00$9.50$8.25$10.04 07/06$7.05–$16.60$8.25--
$145.00Jan 15$8.30$11.10$9.70$13.56 06/30$8.70–$18.00$9.70--
$145.00Jan 21$21.50$26.00$23.75$37.75 06/04$21.50–$30.75$23.75--
$140.00Jul 17$0.00$1.15$0.57$0.07 07/09$0.03–$2.68$0.07--
$140.00Aug 21$0.10$3.40$1.75$1.50 07/10$1.15–$4.95$1.50--
$140.00Sep 18$1.45$3.90$2.68$3.20 07/06$2.60–$8.50$2.68--
$140.00Dec 18$6.40$8.10$7.25$10.50 06/24$6.40–$14.20$7.25--
$140.00Jan 15$7.30$9.90$8.60$10.75 07/01$7.35–$15.70$8.60--
$135.00Jul 17$0.00$1.55$0.78$0.43 07/09$0.30–$1.80$0.43--
$135.00Aug 21$0.10$1.95$1.02$3.14 06/23$0.93–$3.40$1.02--
$135.00Sep 18$1.70$3.30$2.50$1.55 07/10$1.58–$6.45$1.70--
$135.00Jan 15$5.60$8.40$7.00$7.00 07/10$6.35–$13.40$7.00--
$135.00Jan 21$17.00$21.50$19.25$22.15 06/25$17.75–$27.00$19.25--
$130.00Jul 17$0.00$1.50$0.75$0.38 07/09$0.03–$1.18$0.38--
$130.00Sep 18$0.80$2.10$1.45$2.17 07/06$1.13–$5.10$1.45--
$130.00Oct 16$2.00$3.90$2.95$6.60 06/15$2.15–$6.75$2.95--
$130.00Dec 18$4.30$6.30$5.30$7.90 06/23$4.55–$10.45$5.30--
$130.00Jan 15$5.00$7.20$6.10$7.26 07/08$5.15–$11.50$6.10--
$125.00Jul 17$0.00$1.80$0.90$0.15 06/24$0.20–$1.15$0.15--
$125.00Aug 21$0.00$1.05$0.53$0.76 07/10$0.53–$2.23$0.53--
$125.00Sep 18$0.65$1.45$1.05$0.78 07/10$0.95–$4.00$0.78--
$125.00Jan 15$3.50$6.30$4.90$15.00 06/01$4.55–$9.60$4.90--
$120.00Jul 17$0.00$2.15$1.08$0.15 06/22$0.18–$1.08$0.15--
$120.00Sep 18$0.00$1.75$0.88$1.10 07/07$0.73–$3.28$0.88--
$120.00Oct 16$0.10$3.20$1.65$2.25 07/08$1.18–$4.05$1.65--
$120.00Dec 18$2.80$4.70$3.75$12.50 05/18$3.05–$7.20$3.75--
$115.00Jul 17$0.00$1.80$0.90$0.15 07/01$0.08–$1.08$0.15--
$115.00Aug 21$0.00$2.30$1.15$0.50 07/07$0.40–$1.55$0.50--
$115.00Sep 18$0.00$2.85$1.43$0.98 06/29$0.55–$2.53$0.98--
$115.00Oct 16$0.00$1.90$0.95$1.13 07/09$0.78–$3.55$0.95--
$115.00Dec 18$1.35$4.10$2.72$2.68 07/10$2.65–$6.00$2.68--
$115.00Jan 15$2.75$4.30$3.53$4.80 06/24$2.95–$6.85$3.53--
$110.00Jul 17$0.00$1.05$0.53$0.06 07/07$0.08–$1.15$0.06--
$110.00Sep 18$0.00$1.10$0.55$3.60 06/08$0.40–$1.50$0.55--
$110.00Oct 16$0.00$2.55$1.27$6.10 05/22$0.70–$2.75$1.27--
$110.00Jan 15$1.30$4.10$2.70$6.00 06/11$2.50–$5.65$2.70--
$110.00Jan 21$8.50$12.40$10.45$18.20 05/22$9.65–$15.80$10.45--
$105.00Jul 17$0.00$0.20$0.10$0.15 07/06$0.03–$1.08$0.10--
$105.00Sep 18$0.00$2.60$1.30$5.40 05/19$0.40–$1.55$1.30--
$105.00Jan 15$1.15$3.80$2.47$2.60 07/06$2.20–$4.55$2.47--
$100.00Jul 17$0.00$2.15$1.08$0.15 07/02$0.08–$1.08$0.15--
$100.00Aug 21$0.00$1.30$0.65$0.33 06/29$0.33–$1.27$0.33--
$100.00Sep 18$0.00$2.50$1.25$0.80 06/15$0.35–$1.38$0.80--
$100.00Oct 16$0.00$2.55$1.27$0.80 06/26$0.40–$1.70$0.80--
$100.00Dec 18$0.15$2.80$1.48$1.46 07/06$1.05–$3.08$1.46--
$100.00Jan 15$0.90$3.00$1.95$2.87 06/22$1.45–$3.63$1.95--
$97.50Jan 15$0.85$3.40$2.13$6.90 05/26$1.65–$3.15$2.13--
$95.00Jul 17$0.00$0.10$0.05$0.15 07/02$0.05–$1.08$0.05--
$95.00Sep 18$0.00$2.35$1.18$1.75 06/01$0.38–$1.40$1.18--
$95.00Jan 15$0.15$3.30$1.73$1.95 07/01$1.05–$2.83$1.73--
$92.50Jan 15$0.30$2.85$1.58$2.07 06/24$0.93–$2.58$1.58--
$90.00Jul 17$0.00$0.10$0.05$0.10 07/02$0.05–$1.02$0.05--
$90.00Sep 18$0.00$2.35$1.18$1.45 05/18$0.38–$1.35$1.18--
$90.00Oct 16$0.00$1.35$0.68$0.60 06/15$0.38–$1.48$0.60--
$90.00Dec 18$0.10$1.65$0.88$1.94 06/16$0.80–$1.98$0.88--
$90.00Jan 15$0.35$2.75$1.55$3.00 06/10$1.05–$2.40$1.55--
$87.50Jan 15$0.05$2.25$1.15$2.50 06/10$0.78–$2.28$1.15--
$85.00Jul 17$0.00$0.10$0.05$0.15 06/26$0.05–$0.63$0.05--
$85.00Sep 18$0.00$2.10$1.05$1.40 05/13$0.38–$1.30$1.05--
$85.00Dec 18$0.00$2.25$1.13$2.75 05/13$0.53–$1.75$1.13--

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 624
Total Puts 67
Put/Call Ratio 0.11
Net Difference 557

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,218
Total Puts 902
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