Tour v344
EAT
BRINKER INTL INC
$185.47 +3.82%
$184.71 (-0.41%)🌙
as of 07/16 06:24 PM
(7/15 18:33) ◀
|
Thursday, July 16, 2026 (6:24pm)
January 2026
|
▶ (7/17 18:27)
◀ 7/16 18:24 ▶

Option Volume

Detail
ℹ
Current (07/16) 527
Calls: 372 (71%)
Puts: 155 (29%)
Prior (07/15) 691
Calls: 624 (90%)
Puts: 67 (10%)
Current vs Prior -23.73%
Calls: -40.38% (Calls)
Puts: +131.34% (Puts)
Prior 7-Day Total 4,367
Calls: 3,496 (80%)
Puts: 871 (20%)
Prior 7-Day Average 623
Calls: 499 (80%)
Puts: 124 (20%)
Current vs Prior 7-Day Avg -15.53%
Calls: -25.51%
Puts: +24.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $512.9K
Calls: $377.2K (74%)
Puts: $135.8K (26%)
Prior (07/15) $292.9K
Calls: $234.4K (80%)
Puts: $58.5K (20%)
Current vs Prior +75.13%
Calls: +60.90%
Puts: +132.20%
Prior 7-Day Total $4.22M
Calls: $3.87M (92%)
Puts: $341.1K (8%)
Prior 7-Day Average $602.2K
Calls: $553.5K (92%)
Puts: $48.7K (8%)
Current vs Prior 7-Day Avg -14.83%
Calls: -31.86%
Puts: +178.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.42
Prior (07/15) 0.11
Current vs Prior +288.06%
Prior 7-Day Average 0.31
Current vs Prior 7-Day Avg +33.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 1,025
Calls: 934 (91%)
Puts: 91 (9%)
Prior (07/15) 1,428
Calls: 1,360 (95%)
Puts: 68 (5%)
Current vs Prior -28.22%
Prior 7-Day Total 10,769
Calls: 9,361 (87%)
Puts: 1,408 (13%)
Prior 7-Day Average 1,538
Calls: 1,337 (87%)
Puts: 201 (13%)
Current vs Prior 7-Day Avg -33.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.52% | 15.58%4.52% | 15.58%
Prior 5.68% | 15.84%5.68% | 15.84%
Current vs Prior -20.48% | -1.64%-20.48% | -1.64%
Prior 7-Day Avg 6.57% | 16.33%6.57% | 16.33%
Current vs 7-Day Avg -31.26% | -4.60%-31.26% | -4.60%
Prior 7-Day Eod 5.68% | 15.84%5.68% | 15.84%
Current vs 7-Day Eod -20.48% | -1.64%-20.48% | -1.64%
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

Moderately bullish flow with 74% call dollar volume ($377.2K). Elevated premium activity with dollar volume up 75% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (372 calls vs 155 puts). P/C ratio rising 288% - increased hedging/bearish 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 4 of results (avg 8.2%, best 6.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2137.4039.80$38.606.2%10.88--
$150.00Jul 1734.5037.10$35.807.3%20.9184
$165.00Aug 2125.3027.90$26.609.8%10.77--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2120.4022.40$21.409.3%10.62--

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. 13 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1719.5022.20$20.8512.9%31.00--
$170.00Jul 1714.2017.60$15.9021.4%10.96--
$160.00Jul 1724.2027.20$25.7011.7%30.94--
$150.00Jul 1734.5037.10$35.807.3%20.9184
$150.00Aug 2137.4039.80$38.606.2%10.88--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2120.4022.40$21.409.3%10.62--
$190.00Aug 2113.7016.30$15.0017.3%10.511

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 333, top 114)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 214.506.10$5.3030.2%1140.2856
$190.00Jul 170.501.55$1.02102.9%560.25172
$180.00Jul 175.608.00$6.8035.3%140.77330
$200.00Aug 217.109.00$8.0523.6%100.38--
$185.00Jul 172.653.40$3.0324.8%80.52101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 170.002.25$1.13199.1%720.2455
$185.00Jul 171.903.70$2.8064.3%140.4822
$180.00Aug 219.6010.90$10.2512.7%50.4010
$165.00Aug 214.405.70$5.0525.7%40.23--
$150.00Aug 211.703.00$2.3555.3%20.12--

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 121.5%, max 394.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 21312.1%63.1%394.3%384
$165.00Jul 17Aug 21126.4%58.7%115.2%4--
$180.00Jul 17Aug 2183.3%56.6%47.2%18344
$185.00Jul 17Aug 2178.3%55.4%41.4%11101
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 21104.5%57.0%83.5%2--
$180.00Jul 17Aug 2183.3%56.6%47.2%7765

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 28.41, avg 4.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$195.00Jul 17$0.17$4.83$0.1728.41$190.17
$210.00$220.00Aug 21$1.90$8.10$1.904.26$211.90
$200.00$210.00Aug 21$2.75$7.25$2.752.64$202.75
$185.00$200.00Aug 21$5.85$9.15$5.851.56$190.85
$185.00$190.00Jul 17$2.01$2.99$2.011.49$187.01
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$170.00Jul 17$0.93$9.07$0.939.75$179.07
$165.00$150.00Aug 21$2.70$12.30$2.704.56$162.30
$170.00$165.00Aug 21$1.25$3.75$1.253.00$168.75
$185.00$180.00Jul 17$1.67$3.33$1.671.99$183.33
$175.00$170.00Aug 21$1.75$3.25$1.751.86$173.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 32.33, avg 3.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$165.00Jul 17$4.85$4.85$0.1532.33$164.85
$170.00$175.00Jul 17$4.55$4.55$0.4510.11$174.55
$175.00$180.00Jul 17$4.55$4.55$0.4510.11$179.55
$150.00$165.00Aug 21$12.00$12.00$3.004.00$162.00
$180.00$185.00Jul 17$3.77$3.77$1.233.07$183.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$190.00Aug 21$6.40$6.40$3.601.78$193.60
$190.00$180.00Aug 21$4.75$4.75$5.250.90$185.25
$180.00$175.00Aug 21$2.20$2.20$2.800.79$177.80
$175.00$170.00Aug 21$1.75$1.75$3.250.54$173.25
$185.00$180.00Jul 17$1.67$1.67$3.330.50$183.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.41, cheapest $2.80)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$2.80312.1%63.1%
$165.00Jul 17Aug 21$5.75126.4%58.7%
$180.00Jul 17Aug 21$9.8583.3%56.6%
$185.00Jul 17Aug 21$10.8778.3%55.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$6.10104.5%57.0%
$180.00Jul 17Aug 21$9.1283.3%56.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 3.14% of stock, avg 12.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Jul 17$3.03$2.80$5.83$179.17$190.833.14%
$180.00Jul 17$6.80$1.13$7.93$172.07$187.934.28%
$170.00Jul 17$15.90$0.20$16.10$153.90$186.108.68%
$180.00Aug 21$16.65$10.25$26.90$153.10$206.9014.50%
$200.00Aug 21$8.05$21.40$29.45$170.55$229.4515.88%
$165.00Aug 21$26.60$5.05$31.65$133.35$196.6517.06%
$150.00Aug 21$38.60$2.35$40.95$109.05$190.9522.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 1.07% of stock, avg 5.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$180.00Jul 17$0.85$1.13$1.98$178.02$196.98
$190.00$180.00Jul 17$1.02$1.13$2.15$177.85$192.15
$195.00$185.00Jul 17$0.85$2.80$3.65$181.35$198.65
$190.00$185.00Jul 17$1.02$2.80$3.82$181.18$193.82
$220.00$150.00Aug 21$3.40$2.35$5.75$144.25$225.75
$210.00$150.00Aug 21$5.30$2.35$7.65$142.35$217.65
$220.00$165.00Aug 21$3.40$5.05$8.45$156.55$228.45
$220.00$170.00Aug 21$3.40$6.30$9.70$160.30$229.70
$210.00$165.00Aug 21$5.30$5.05$10.35$154.65$220.35
$200.00$150.00Aug 21$8.05$2.35$10.40$139.60$210.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 9.00, avg credit $5.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Aug 21$4.50$0.509.00$170.50$184.50
190/200210/220Aug 21$8.30$1.704.88$191.70$218.30
165/170180/185Aug 21$4.00$1.004.00$166.00$184.00
180/190200/210Aug 21$7.50$2.503.00$182.50$207.50
180/190210/220Aug 21$6.65$3.351.99$183.35$216.65
150/165185/200Aug 21$8.55$6.451.33$156.45$193.55
175/180185/200Aug 21$8.05$6.951.16$171.95$193.05
170/175185/200Aug 21$7.60$7.401.03$167.40$192.60
175/180200/210Aug 21$4.95$5.050.98$175.05$204.95
165/170185/200Aug 21$7.10$7.900.90$162.90$192.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 11.50, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Jul 17$0.40$4.6011.50
$200.00$210.00$220.00Aug 21$0.85$9.1510.76
$150.00$165.00$180.00Aug 21$2.05$12.956.32
$175.00$180.00$185.00Jul 17$0.78$4.225.41
$180.00$185.00$190.00Jul 17$1.76$3.241.84
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.45$4.5510.11
$165.00$170.00$175.00Aug 21$0.50$4.509.00
$180.00$190.00$200.00Aug 21$1.65$8.355.06

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 $-2.20, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$200.001:2Aug 21-$2.20$12.80
$210.00$220.001:2Aug 21-$1.50$8.50
$165.00$180.001:2Aug 21-$6.70$8.30
$200.00$210.001:2Aug 21-$2.55$7.45
$190.00$195.001:2Jul 17-$0.68$4.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Aug 21-$5.50$4.50
$200.00$190.001:2Aug 21-$8.60$1.40
$170.00$165.001:2Aug 21-$3.80$1.20
$175.00$170.001:2Aug 21-$4.55$0.45
$165.00$150.001:2Aug 21$0.35$14.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.83%, avg 2.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$7.100.387.8%3.83%11.66%10--
$210.00Aug 21$4.500.2813.2%2.43%15.65%11456
$220.00Aug 21$2.800.2018.6%1.51%20.13%1--
$190.00Jul 17$0.500.252.4%0.27%2.71%56172

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 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 07-17 call last traded $33.30 on 07/10 (now $34.50/$37.10) — try a limit near $34.50. Also watch the $160.00 09-18 call last traded $24.00 on 06/25 (now $31.70/$34.20) — try a limit near $31.70; the $200.00 12-18 call last traded $21.20 on 07/10 (now $19.60/$21.50) — try a limit near $20.55. Most tradeable put: the $180.00 08-21 put last traded $11.00 on 07/10 (now $9.60/$10.90) — try a limit near $10.25.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 17$2.65$3.40$3.03$4.35 07/10$1.33–$6.70$3.03101
$185.00Aug 21$13.20$14.60$13.90$11.50 07/09$6.65–$16.15$13.20--
$185.00Sep 18$16.60$18.30$17.45$18.90 07/10$7.40–$19.00$17.4518
$185.00Oct 16$19.60$21.30$20.45$11.38 06/12$9.60–$22.25$19.60--
$185.00Dec 18$25.60$27.80$26.70$17.70 06/22$14.75–$28.70$25.60--
$185.00Jan 15$27.70$30.30$29.00$23.65 07/06$16.60–$30.45$27.70--
$185.00Jan 21$50.50$55.00$52.75$43.00 06/24$36.25–$55.00$50.50--
$190.00Jul 17$0.50$1.55$1.02$3.70 07/10$0.83–$4.00$1.02172
$190.00Aug 21$10.80$12.30$11.55$12.60 07/10$5.45–$13.55$11.55--
$190.00Sep 18$14.10$16.70$15.40$17.29 07/10$6.30–$16.95$15.40--
$190.00Oct 16$17.20$19.80$18.50$13.70 06/25$8.25–$19.55$17.205
$190.00Dec 18$23.20$26.00$24.60$25.11 07/10$13.60–$25.90$24.60--
$190.00Jan 15$25.20$28.10$26.65$27.60 07/10$15.05–$28.05$26.65--
$180.00Jul 17$5.60$8.00$6.80$10.03 07/10$2.13–$10.40$6.80330
$180.00Aug 21$15.50$17.80$16.65$18.20 07/10$8.10–$19.00$16.6514
$180.00Sep 18$19.10$21.70$20.40$16.00 07/09$8.75–$22.10$19.10--
$180.00Oct 16$21.90$24.40$23.15$19.48 07/07$11.00–$24.65$21.90--
$180.00Dec 18$28.20$30.70$29.45$31.08 07/10$16.50–$31.10$29.45--
$180.00Jan 15$30.20$32.70$31.45$25.10 07/06$17.95–$33.20$30.20--
$180.00Jan 21$53.00$57.00$55.00$40.00 06/17$38.00–$57.00$53.00--
$195.00Jul 17$0.05$1.65$0.85$1.70 07/10$0.30–$1.88$0.85106
$195.00Aug 21$8.40$10.80$9.60$11.55 07/10$4.45–$11.20$9.60--
$195.00Sep 18$11.90$14.40$13.15$11.20 07/09$5.20–$14.55$11.90--
$195.00Oct 16$15.30$17.40$16.35$14.00 07/09$7.25–$17.45$15.30--
$195.00Dec 18$21.30$23.10$22.20$14.95 06/22$12.10–$23.95$21.30--
$195.00Jan 15$23.30$25.80$24.55$25.43 07/10$13.70–$25.55$24.55--
$175.00Jul 17$9.90$12.80$11.35$14.00 07/10$3.08–$14.55$11.35--
$175.00Aug 21$18.70$20.70$19.70$21.57 07/10$10.05–$22.40$19.70--
$175.00Sep 18$22.00$24.50$23.25$15.80 07/08$10.30–$24.95$22.00--
$175.00Dec 18$30.50$33.30$31.90$13.70 06/08$18.15–$33.95$30.50--
$175.00Jan 15$32.70$35.40$34.05$22.36 06/30$19.90–$35.85$32.70--
$200.00Jul 17$0.00$0.30$0.15$1.05 07/10$0.15–$0.93$0.15--
$200.00Aug 21$7.10$9.00$8.05$8.87 07/10$3.55–$9.10$8.05--
$200.00Sep 18$10.00$12.40$11.20$12.45 07/10$4.40–$12.45$11.20--
$200.00Oct 16$13.10$15.50$14.30$10.50 07/02$6.20–$15.30$13.10--
$200.00Dec 18$19.60$21.50$20.55$21.20 07/10$11.15–$21.85$20.5512
$200.00Jan 15$20.90$23.70$22.30$23.15 07/10$12.45–$23.60$22.30--
$200.00Jan 21$45.00$49.00$47.00$23.75 06/02$31.65–$48.50$45.00--
$170.00Jul 17$14.20$17.60$15.90$18.00 07/10$4.30–$19.30$15.90--
$170.00Aug 21$21.80$23.60$22.70$24.81 07/10$11.65–$25.05$22.70--
$170.00Sep 18$25.00$27.20$26.10$22.70 07/09$12.15–$28.15$25.00--
$170.00Oct 16$27.60$30.30$28.95$25.04 07/09$14.25–$31.00$27.60--
$170.00Dec 18$33.40$36.50$34.95$22.80 06/23$19.90–$36.55$33.40--
$170.00Jan 15$35.50$38.00$36.75$28.35 06/26$21.75–$38.20$35.50--
$165.00Jul 17$19.50$22.20$20.85$22.75 07/10$6.25–$24.05$20.85--
$165.00Aug 21$25.30$27.90$26.60$28.25 07/10$14.00–$29.25$26.60--
$165.00Sep 18$28.20$30.50$29.35$19.95 06/24$14.10–$31.60$28.20--
$165.00Dec 18$36.20$39.50$37.85$20.80 06/10$21.80–$40.00$36.20--
$165.00Jan 15$37.70$41.50$39.60$39.80 07/10$23.80–$41.45$39.60--
$165.00Jan 21$59.50$63.50$61.50$50.97 06/24$43.50–$63.50$59.50--
$210.00Jul 17$0.00$0.25$0.13$0.43 06/25$0.10–$1.28$0.13--
$210.00Aug 21$4.50$6.10$5.30$6.20 07/10$2.45–$5.90$5.3056
$210.00Sep 18$6.90$9.10$8.00$7.46 07/10$3.18–$9.15$7.46--
$210.00Oct 16$9.50$12.00$10.75$11.50 07/10$4.60–$11.70$10.75--
$210.00Dec 18$16.20$17.50$16.85$13.06 07/06$9.00–$17.85$16.20--
$210.00Jan 15$17.10$19.80$18.45$16.40 07/07$10.40–$19.85$17.10--
$210.00Jan 21$41.00$45.50$43.25$30.42 06/17$29.00–$44.75$41.00--
$160.00Jul 17$24.20$27.20$25.70$26.71 07/10$8.35–$28.65$25.70--
$160.00Aug 21$29.10$31.60$30.35$25.90 07/09$16.60–$32.75$29.10--
$160.00Sep 18$31.70$34.20$32.95$24.00 06/25$16.15–$35.40$31.7029
$160.00Oct 16$34.00$36.50$35.25$7.43 05/19$18.80–$37.80$34.00--
$160.00Dec 18$39.30$42.40$40.85$25.44 06/17$24.15–$42.90$39.30--
$160.00Jan 15$41.30$44.50$42.90$44.80 07/10$25.90–$44.60$42.90--
$160.00Jan 21$62.00$66.50$64.25$54.25 07/07$45.50–$66.00$62.00--
$155.00Jul 17$29.30$32.60$30.95$27.05 07/09$10.95–$33.95$29.30--
$155.00Aug 21$33.10$35.60$34.35$31.40 07/09$19.55–$37.00$33.10--
$155.00Sep 18$35.50$37.60$36.55$10.70 06/05$18.55–$39.55$35.50--
$155.00Dec 18$42.00$45.50$43.75$29.16 06/22$26.10–$46.65$42.00--
$155.00Jan 15$44.60$47.50$46.05$15.80 05/18$28.25–$47.95$44.60--
$220.00Aug 21$2.80$4.00$3.40$2.55 07/09$1.38–$4.05$2.80--
$220.00Sep 18$4.50$6.80$5.65$4.50 07/09$2.50–$6.60$4.50--
$220.00Oct 16$7.00$9.40$8.20$4.50 07/08$3.40–$8.80$7.00--
$220.00Dec 18$13.20$14.50$13.85$9.95 06/24$7.40–$14.75$13.20--
$220.00Jan 15$14.10$16.90$15.50$10.60 07/01$8.35–$16.55$14.10--
$220.00Jan 21$38.00$42.50$40.25$27.70 06/17$26.40–$41.25$38.00--
$150.00Jul 17$34.50$37.10$35.80$33.30 07/10$13.85–$38.80$34.5084
$150.00Aug 21$37.40$39.80$38.60$29.00 07/07$22.60–$41.15$37.40--
$150.00Sep 18$39.20$41.50$40.35$25.90 06/30$21.40–$43.55$39.20--
$150.00Jan 15$47.90$50.50$49.20$27.50 06/09$30.65–$51.50$47.90--
$150.00Jan 21$67.30$71.00$69.15$59.39 07/07$49.75–$71.35$67.30--
$145.00Jul 17$39.30$42.10$40.70$23.10 07/01$16.95–$43.60$39.30--
$145.00Sep 18$43.60$45.60$44.60$15.70 06/05$24.20–$47.50$43.60--
$145.00Oct 16$45.50$47.60$46.55$16.40 06/01$26.55–$49.85$45.50--
$145.00Dec 18$49.50$52.60$51.05$36.34 06/18$31.20–$53.65$49.50--
$145.00Jan 15$51.50$54.40$52.95$37.00 06/30$33.25–$55.15$51.50--
$230.00Sep 18$3.60$4.60$4.10$4.80 07/10$1.78–$4.75$4.10--
$230.00Oct 16$4.80$7.20$6.00$3.74 07/08$2.55–$6.55$4.80--
$230.00Dec 18$10.50$11.90$11.20$11.20 07/10$5.80–$11.95$11.20--
$230.00Jan 15$11.40$14.20$12.80$10.80 07/07$6.85–$13.75$11.40--
$140.00Jul 17$44.30$47.60$45.95$34.50 07/07$20.80–$48.85$44.30--
$140.00Sep 18$47.80$49.90$48.85$16.80 06/05$27.25–$51.85$47.80--
$140.00Oct 16$49.40$52.30$50.85$16.45 05/18$29.65–$53.35$49.40--
$140.00Dec 18$53.40$56.50$54.95$39.50 06/22$34.30–$57.35$53.40--
$140.00Jan 15$55.00$58.00$56.50$58.80 07/10$35.80–$59.05$56.50--
$140.00Jan 21$72.50$76.50$74.50$69.90 07/07$54.45–$76.45$72.50--
$135.00Jul 17$49.20$52.10$50.65$31.41 06/18$25.10–$53.90$49.20--
$135.00Oct 16$53.70$56.10$54.90$34.45 06/17$32.85–$57.80$53.70--
$240.00Sep 18$2.40$3.70$3.05$2.81 07/10$1.20–$3.22$2.81--
$240.00Jan 15$9.00$12.00$10.50$6.10 06/30$5.55–$11.30$9.007
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 17$1.90$3.70$2.80$4.53 07/10$2.48–$27.70$2.8022
$190.00Jul 17$4.40$6.30$5.35$5.20 07/10$4.80–$32.25$5.20--
$190.00Dec 18$24.60$26.30$25.45$24.90 07/10$24.35–$41.45$24.90--
$190.00Aug 21$13.70$16.30$15.00--$15.00–$18.80$13.701
$180.00Jul 17$0.00$2.25$1.13$2.00 07/10$1.13–$23.40$1.1355
$180.00Aug 21$9.60$10.90$10.25$11.00 07/10$9.85–$23.20$10.2510
$180.00Sep 18$12.20$14.30$13.25$18.02 07/06$12.70–$29.05$13.25--
$180.00Oct 16$14.50$16.50$15.50$15.00 07/10$15.05–$30.10$15.00--
$175.00Jul 17$0.00$1.95$0.98$0.90 07/10$0.68–$19.25$0.90--
$175.00Aug 21$6.80$9.30$8.05$14.30 07/08$8.05–$19.90$8.05--
$175.00Sep 18$10.30$12.10$11.20$15.13 07/02$10.55–$24.90$11.20--
$175.00Dec 18$16.60$19.30$17.95$22.94 07/06$17.00–$31.35$17.95--
$200.00Oct 16$24.80$27.80$26.30$30.10 07/07$25.30–$46.00$26.30--
$200.00Jan 15$31.00$34.10$32.55$32.94 07/10$31.75–$49.80$32.55--
$200.00Jan 21$48.00$52.40$50.20$48.80 07/10$48.85–$62.00$48.80--
$170.00Jul 17$0.00$0.40$0.20$1.20 07/09$0.20–$15.55$0.20--
$170.00Aug 21$5.10$7.50$6.30$12.00 07/08$6.25–$16.75$6.30--
$170.00Oct 16$10.30$12.50$11.40$16.50 07/02$10.85–$23.75$11.40--
$170.00Jan 15$16.00$19.30$17.65$23.60 06/25$16.60–$29.05$17.65--
$165.00Jul 17$0.00$0.30$0.15$0.50 07/10$0.15–$12.10$0.15--
$165.00Aug 21$4.40$5.70$5.05$9.20 07/07$4.85–$14.00$5.05--
$165.00Oct 16$8.50$10.70$9.60$32.80 05/26$9.10–$20.65$9.60--
$165.00Jan 21$29.50$33.40$31.45$35.80 06/25$30.25–$39.75$31.45--
$160.00Jul 17$0.00$0.90$0.45$1.05 07/07$0.35–$9.30$0.45--
$160.00Aug 21$3.20$4.50$3.85$5.45 07/09$3.85–$11.65$3.85--
$160.00Oct 16$6.90$9.20$8.05$13.00 06/25$7.65–$17.80$8.05--
$160.00Jan 21$26.50$31.10$28.80$34.50 06/22$27.85–$37.25$28.80--
$155.00Jul 17$0.00$1.60$0.80$0.05 07/10$0.08–$6.60$0.05--
$155.00Aug 21$1.95$3.60$2.78$4.00 07/09$2.78–$9.60$2.78--
$155.00Sep 18$4.10$5.90$5.00$25.90 05/26$4.60–$13.35$5.00--
$155.00Dec 18$9.70$11.10$10.40$30.65 05/26$9.90–$19.55$10.40--
$155.00Jan 15$10.70$13.30$12.00$38.00 05/20$11.60–$20.80$12.00--
$150.00Jul 17$0.00$2.15$1.08$0.37 07/09$0.20–$4.70$0.37--
$150.00Aug 21$1.70$3.00$2.35$2.30 07/10$2.23–$7.65$2.30--
$150.00Sep 18$3.10$4.90$4.00$10.65 06/18$3.75–$11.10$4.00--
$150.00Oct 16$4.50$6.50$5.50$5.30 07/10$5.00–$13.00$5.30--
$150.00Jan 15$9.50$11.90$10.70$10.20 07/10$10.10–$18.50$10.20--
$145.00Jul 17$0.00$0.40$0.20$0.36 07/09$0.20–$3.25$0.20--
$145.00Aug 21$1.20$2.80$2.00$4.52 06/24$1.73–$5.90$2.00--
$145.00Sep 18$2.25$4.00$3.13$2.67 07/10$2.95–$9.15$2.67--
$145.00Dec 18$6.60$8.40$7.50$10.04 07/06$7.05–$15.00$7.50--
$145.00Jan 15$8.10$10.30$9.20$13.56 06/30$8.70–$16.20$9.20--
$145.00Jan 21$20.00$24.20$22.10$37.75 06/04$21.50–$29.40$22.10--
$140.00Jul 17$0.00$2.15$1.08$0.07 07/09$0.03–$2.03$0.07--
$140.00Aug 21$0.20$1.25$0.73$1.50 07/10$0.73–$4.95$0.73--
$140.00Sep 18$1.80$3.40$2.60$3.20 07/06$2.60–$7.20$2.60--
$140.00Dec 18$5.80$7.20$6.50$10.50 06/24$6.40–$12.95$6.50--
$140.00Jan 15$6.70$9.10$7.90$10.75 07/01$7.35–$14.20$7.90--
$135.00Jul 17$0.00$2.15$1.08$0.43 07/09$0.30–$1.45$0.43--
$135.00Aug 21$0.50$2.50$1.50$3.14 06/23$0.93–$3.40$1.50--
$135.00Sep 18$0.65$2.85$1.75$1.55 07/10$1.58–$5.75$1.55--
$135.00Jan 15$5.20$7.90$6.55$7.00 07/10$6.35–$11.75$6.55--
$135.00Jan 21$16.00$20.50$18.25$22.15 06/25$17.75–$24.10$18.25--
$130.00Jul 17$0.00$2.15$1.08$0.38 07/09$0.03–$1.18$0.38--
$130.00Sep 18$0.95$1.45$1.20$2.17 07/06$1.13–$4.55$1.20--
$130.00Oct 16$0.95$3.60$2.28$6.60 06/15$2.15–$5.85$2.28--
$130.00Dec 18$3.40$5.90$4.65$7.90 06/23$4.55–$9.25$4.65--
$130.00Jan 15$4.40$6.80$5.60$7.26 07/08$5.15–$10.50$5.60--
$125.00Jul 17$0.00$2.15$1.08$0.15 06/24$0.20–$1.15$0.15--
$125.00Aug 21$0.25$0.50$0.38$0.76 07/10$0.38–$2.23$0.383
$125.00Sep 18$0.50$1.80$1.15$0.78 07/10$0.95–$3.60$0.78--
$125.00Jan 15$3.30$5.80$4.55$15.00 06/01$4.55–$8.65$4.55--
$120.00Jul 17$0.00$2.15$1.08$0.15 06/22$0.18–$1.08$0.15--
$120.00Sep 18$0.05$1.55$0.80$1.10 07/07$0.73–$3.05$0.80--
$120.00Oct 16$0.65$3.00$1.83$2.25 07/08$1.18–$4.03$1.83--
$120.00Dec 18$2.35$4.60$3.47$12.50 05/18$3.05–$6.60$3.47--
$115.00Jul 17$0.00$2.15$1.08$0.15 07/01$0.08–$1.08$0.15--
$115.00Aug 21$0.00$0.50$0.25$0.50 07/07$0.25–$1.55$0.25--
$115.00Sep 18$0.05$2.45$1.25$0.98 06/29$0.55–$2.53$0.98--
$115.00Oct 16$0.05$1.80$0.93$1.13 07/09$0.78–$2.90$0.93--
$115.00Dec 18$1.45$4.00$2.73$2.68 07/10$2.65–$5.30$2.68--
$115.00Jan 15$2.20$4.50$3.35$4.80 06/24$2.95–$6.05$3.35--
$110.00Jul 17$0.00$0.05$0.03$0.06 07/07$0.03–$0.80$0.03--
$110.00Sep 18$0.05$1.20$0.63$3.60 06/08$0.40–$1.50$0.63--
$110.00Oct 16$0.05$1.75$0.90$6.10 05/22$0.70–$2.75$0.90--
$110.00Jan 15$1.60$4.00$2.80$6.00 06/11$2.50–$5.10$2.80--
$110.00Jan 21$8.00$11.70$9.85$18.20 05/22$9.65–$14.10$9.85--
$105.00Jul 17$0.00$2.15$1.08$0.15 07/06$0.03–$1.08$0.15--
$105.00Sep 18$0.15$0.70$0.43$5.40 05/19$0.40–$1.55$0.43--
$105.00Jan 15$0.85$3.70$2.28$2.60 07/06$2.20–$4.18$2.28--
$100.00Jul 17$0.00$2.15$1.08$0.15 07/02$0.08–$1.08$0.15--
$100.00Aug 21$0.00$3.60$1.80$0.33 06/29$0.33–$1.80$0.33--
$100.00Sep 18$0.00$2.10$1.05$0.80 06/15$0.35–$1.38$0.80--
$100.00Oct 16$0.00$2.40$1.20$0.80 06/26$0.40–$1.67$0.80--
$100.00Dec 18$0.35$3.00$1.68$1.46 07/06$1.05–$2.95$1.46--
$100.00Jan 15$0.55$2.95$1.75$2.87 06/22$1.45–$3.33$1.75--
$97.50Jan 15$0.40$3.00$1.70$6.90 05/26$1.65–$3.13$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$2.00$1.00$1.75 06/01$0.38–$1.40$1.00--
$95.00Jan 15$0.25$3.30$1.78$1.95 07/01$1.05–$2.75$1.78--
$92.50Jan 15$0.10$3.20$1.65$2.07 06/24$0.93–$2.42$1.65--
$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$1.35$0.68$0.60 06/15$0.38–$1.48$0.60--
$90.00Dec 18$0.05$1.70$0.88$1.94 06/16$0.80–$1.93$0.88--
$90.00Jan 15$0.05$3.00$1.53$3.00 06/10$1.05–$2.17$1.53--
$87.50Jan 15$0.05$1.60$0.83$2.50 06/10$0.78–$2.18$0.83--
$85.00Jul 17$0.00$0.10$0.05$0.15 06/26$0.05–$0.63$0.05--
$85.00Sep 18$0.00$1.55$0.78$1.40 05/13$0.38–$1.30$0.78--
$85.00Dec 18$0.05$2.60$1.33$2.75 05/13$0.53–$1.75$1.33--

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 372
Total Puts 155
Put/Call Ratio 0.42
Net Difference 217

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,496
Total Puts 871
Average Put/Call Ratio 0.31
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