Tour v346
EAT
BRINKER INTL INC
$189.35 +2.09%
(7/16 18:24) ◀
|
Friday, July 17, 2026 (6:27pm)
January 2026
|
▶
◀ 7/17 18:27

Option Volume

Detail
ℹ
Current (07/17) 398
Calls: 353 (89%)
Puts: 45 (11%)
Prior (07/16) 527
Calls: 372 (71%)
Puts: 155 (29%)
Current vs Prior -24.48%
Calls: -5.11% (Calls)
Puts: -70.97% (Puts)
Prior 7-Day Total 4,357
Calls: 3,614 (83%)
Puts: 743 (17%)
Prior 7-Day Average 622
Calls: 516 (83%)
Puts: 106 (17%)
Current vs Prior 7-Day Avg -36.06%
Calls: -31.63%
Puts: -57.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $233.3K
Calls: $212.1K (91%)
Puts: $21.2K (9%)
Prior (07/16) $512.9K
Calls: $377.2K (74%)
Puts: $135.8K (26%)
Current vs Prior -54.52%
Calls: -43.77%
Puts: -84.42%
Prior 7-Day Total $3.95M
Calls: $3.57M (90%)
Puts: $375.0K (10%)
Prior 7-Day Average $563.7K
Calls: $510.1K (90%)
Puts: $53.6K (10%)
Current vs Prior 7-Day Avg -58.62%
Calls: -58.42%
Puts: -60.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.13
Prior (07/16) 0.42
Current vs Prior -69.41%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg -40.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 1,913
Calls: 1,617 (85%)
Puts: 296 (15%)
Prior (07/16) 1,025
Calls: 934 (91%)
Puts: 91 (9%)
Current vs Prior +86.63%
Prior 7-Day Total 9,808
Calls: 8,568 (87%)
Puts: 1,240 (13%)
Prior 7-Day Average 1,401
Calls: 1,224 (87%)
Puts: 177 (13%)
Current vs Prior 7-Day Avg +36.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.75% | 15.71%2.75% | 15.71%
Prior 4.52% | 15.58%4.52% | 15.58%
Current vs Prior +247.74% | +23.71%-39.22% | +0.83%
Prior 7-Day Avg 6.10% | 16.11%6.10% | 16.11%
Current vs 7-Day Avg +157.49% | +19.62%-54.99% | -2.50%
Prior 7-Day Eod 4.52% | 15.58%4.52% | 15.58%
Current vs 7-Day Eod +247.74% | +23.71%-39.22% | +0.83%
Sentiment BEARISHBULLISH

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 91% of dollar volume in calls ($212.1K) vs puts ($21.2K). Light premium activity with dollar volume down 55% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (353 calls vs 45 puts). P/C ratio dropping 69% - 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 9.1%, best 8.6%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2135.6038.80$37.208.6%30.86--
$155.00Jul 1732.5035.50$34.008.8%61.0077
$165.00Aug 2127.5030.10$28.809.0%10.80--
$160.00Jul 1728.0030.90$29.459.8%40.91266
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. 13 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 1732.5035.50$34.008.8%61.0077
$170.00Jul 1717.4020.40$18.9015.9%10.9233
$160.00Jul 1728.0030.90$29.459.8%40.91266
$165.00Jul 1722.4025.40$23.9012.6%20.9069
$155.00Aug 2135.6038.80$37.208.6%30.86--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 109, top 19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 177.4011.00$9.2039.1%190.85318
$190.00Aug 2112.0013.80$12.9014.0%120.527
$155.00Jul 1732.5035.50$34.008.8%61.0077
$190.00Jul 170.001.55$0.78198.7%60.42162
$200.00Aug 217.909.90$8.9022.5%50.4022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 218.0010.10$9.0523.2%80.3613
$180.00Jul 170.001.45$0.73198.6%50.1551
$185.00Jul 170.001.80$0.90200.0%50.2316
$185.00Aug 2110.2012.20$11.2017.9%50.42--
$155.00Jul 170.000.05$0.03166.7%40.01--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 1285.7%, max 2471.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 211501.0%58.4%2471.0%369
$175.00Jul 17Aug 211029.2%55.3%1760.5%2--
$155.00Jul 17Aug 211052.8%63.2%1565.2%977
$180.00Jul 17Aug 21661.3%56.3%1074.9%21336
$185.00Jul 17Aug 21450.5%55.6%710.9%431
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 211046.4%57.3%1724.7%5215
$155.00Jul 17Aug 211052.8%63.2%1565.2%8--
$180.00Jul 17Aug 21661.3%56.3%1074.9%1364
$185.00Jul 17Aug 21450.5%55.6%710.9%1016

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 54.56, avg 10.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Aug 21$3.10$6.90$3.102.23$203.10
$190.00$195.00Aug 21$1.95$3.05$1.951.56$191.95
$195.00$200.00Aug 21$2.05$2.95$2.051.44$197.05
$185.00$190.00Aug 21$2.90$2.10$2.900.72$187.90
$185.00$190.00Jul 17$2.92$2.08$2.920.71$187.92
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$170.00Jul 17$0.18$9.82$0.1854.56$179.82
$185.00$180.00Jul 17$0.17$4.83$0.1728.41$184.83
$170.00$155.00Jul 17$0.52$14.48$0.5227.85$169.48
$160.00$155.00Aug 21$0.30$4.70$0.3015.67$159.70
$170.00$160.00Aug 21$2.45$7.55$2.453.08$167.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 13.29, avg 2.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Jul 17$4.65$4.65$0.3513.29$179.65
$155.00$160.00Jul 17$4.55$4.55$0.4510.11$159.55
$155.00$165.00Aug 21$8.40$8.40$1.605.25$163.40
$165.00$175.00Aug 21$6.90$6.90$3.102.23$171.90
$175.00$180.00Aug 21$3.05$3.05$1.951.56$178.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$180.00Aug 21$2.15$2.15$2.850.75$182.85
$180.00$170.00Aug 21$3.50$3.50$6.500.54$176.50
$170.00$160.00Aug 21$2.45$2.45$7.550.32$167.55
$160.00$155.00Aug 21$0.30$0.30$4.700.06$159.70
$170.00$155.00Jul 17$0.52$0.52$14.480.04$169.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $7.64, cheapest $2.77)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 17Aug 21$3.201052.8%63.2%
$165.00Jul 17Aug 21$4.901501.0%58.4%
$175.00Jul 17Aug 21$8.051029.2%55.3%
$180.00Jul 17Aug 21$9.65661.3%56.3%
$185.00Jul 17Aug 21$12.10450.5%55.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 17Aug 21$2.771052.8%63.2%
$170.00Jul 17Aug 21$5.001046.4%57.3%
$180.00Jul 17Aug 21$8.32661.3%56.3%
$185.00Jul 17Aug 21$10.30450.5%55.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.43% of stock, avg 12.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Jul 17$3.70$0.90$4.60$180.40$189.602.43%
$180.00Jul 17$9.20$0.73$9.93$170.07$189.935.24%
$170.00Jul 17$18.90$0.55$19.45$150.55$189.4510.27%
$185.00Aug 21$15.80$11.20$27.00$158.00$212.0014.26%
$180.00Aug 21$18.85$9.05$27.90$152.10$207.9014.73%
$155.00Jul 17$34.00$0.03$34.03$120.97$189.0317.97%
$155.00Aug 21$37.20$2.80$40.00$115.00$195.0021.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.70% of stock, avg 6.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$170.00Jul 17$0.78$0.55$1.33$168.67$191.33
$190.00$180.00Jul 17$0.78$0.73$1.51$178.49$191.51
$190.00$185.00Jul 17$0.78$0.90$1.68$183.32$191.68
$210.00$155.00Aug 21$5.80$2.80$8.60$146.40$218.60
$210.00$160.00Aug 21$5.80$3.10$8.90$151.10$218.90
$210.00$170.00Aug 21$5.80$5.55$11.35$158.65$221.35
$200.00$155.00Aug 21$8.90$2.80$11.70$143.30$211.70
$200.00$160.00Aug 21$8.90$3.10$12.00$148.00$212.00
$195.00$155.00Aug 21$10.95$2.80$13.75$141.25$208.75
$195.00$160.00Aug 21$10.95$3.10$14.05$145.95$209.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 5.25, avg credit $4.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185195/200Aug 21$4.20$0.805.25$180.80$199.20
180/185190/195Aug 21$4.10$0.904.56$180.90$194.10
155/160165/175Aug 21$7.20$2.802.57$152.80$172.20
155/160175/180Aug 21$3.35$1.652.03$156.65$178.35
155/160180/185Aug 21$3.35$1.652.03$156.65$183.35
170/180200/210Aug 21$6.60$3.401.94$173.40$206.60
155/160185/190Aug 21$3.20$1.801.78$156.80$188.20
170/180185/190Aug 21$6.40$3.601.78$173.60$191.40
160/170200/210Aug 21$5.55$4.451.25$164.45$205.55
170/180195/200Aug 21$5.55$4.451.25$174.45$200.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.15$4.8532.33
$170.00$175.00$180.00Jul 17$0.40$4.6011.50
$160.00$165.00$170.00Jul 17$0.55$4.458.09
$155.00$165.00$175.00Aug 21$1.50$8.505.67
$185.00$190.00$195.00Aug 21$0.95$4.054.26
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$160.00$170.00$180.00Aug 21$1.05$8.958.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.37, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$2.70$7.30
$175.00$180.001:2Jul 17-$4.55$0.45
$180.00$185.001:2Jul 17$1.80$3.20
$185.00$190.001:2Jul 17$2.14$2.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$170.001:2Jul 17-$0.37$9.63
$170.00$160.001:2Aug 21-$0.65$9.35
$180.00$170.001:2Aug 21-$2.05$7.95
$185.00$180.001:2Jul 17-$0.56$4.44
$160.00$155.001:2Aug 21-$2.50$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 6.34%, avg 4.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Aug 21$12.000.520.3%6.34%6.68%127
$195.00Aug 21$9.900.463.0%5.23%8.21%46
$200.00Aug 21$7.900.405.6%4.17%9.80%522
$210.00Aug 21$4.800.3010.9%2.53%13.44%1--

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 $155.00 07-17 call last traded $27.05 on 07/09 (now $32.50/$35.50) — try a limit near $32.50. Also watch the $200.00 01-21 call last traded $23.75 on 06/02 (now $47.00/$51.50) — try a limit near $47.00; the $160.00 07-17 call last traded $26.71 on 07/10 (now $28.00/$30.90) — try a limit near $28.00. Most tradeable put: the $180.00 08-21 put last traded $11.00 on 07/10 (now $8.00/$10.10) — try a limit near $9.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$0.00$1.55$0.78$3.70 07/10$0.78–$4.00$0.78162
$190.00Aug 21$12.00$13.80$12.90$12.60 07/10$5.45–$13.55$12.607
$190.00Sep 18$16.00$18.50$17.25$17.29 07/10$7.85–$17.25$17.25140
$190.00Oct 16$18.70$21.00$19.85$13.70 06/25$9.80–$19.85$18.70--
$190.00Dec 18$25.00$27.40$26.20$25.11 07/10$15.05–$26.20$25.11--
$190.00Jan 15$27.10$29.50$28.30$27.60 07/10$16.75–$28.30$27.60--
$185.00Jul 17$2.40$5.00$3.70$4.35 07/10$1.50–$6.70$3.70--
$185.00Aug 21$14.80$16.80$15.80$11.50 07/09$6.65–$16.15$14.8031
$185.00Sep 18$18.30$20.40$19.35$18.90 07/10$9.10–$19.35$18.90--
$185.00Oct 16$21.30$23.70$22.50$11.38 06/12$11.25–$22.50$21.30--
$185.00Dec 18$27.40$29.90$28.65$17.70 06/22$16.85–$28.70$27.40--
$185.00Jan 15$29.40$32.00$30.70$23.65 07/06$18.60–$30.70$29.40--
$185.00Jan 21$53.00$57.50$55.25$43.00 06/24$39.85–$55.25$53.00--
$195.00Jul 17$0.00$0.50$0.25$1.70 07/10$0.25–$1.88$0.25--
$195.00Aug 21$9.90$12.00$10.95$11.55 07/10$4.45–$11.20$10.956
$195.00Sep 18$13.60$15.50$14.55$11.20 07/09$6.55–$14.55$13.60--
$195.00Oct 16$16.30$19.10$17.70$14.00 07/09$8.40–$17.70$16.30--
$195.00Dec 18$22.90$25.30$24.10$14.95 06/22$13.60–$24.10$22.90--
$195.00Jan 15$24.80$27.50$26.15$25.43 07/10$15.25–$26.15$25.43--
$195.00Jan 21$49.00$53.50$51.25--$51.25–$51.25—$49.0011
$180.00Jul 17$7.40$11.00$9.20$10.03 07/10$2.63–$10.40$9.20318
$180.00Aug 21$17.70$20.00$18.85$18.20 07/10$8.10–$19.00$18.2018
$180.00Sep 18$21.10$23.50$22.30$16.00 07/09$10.85–$22.30$21.10--
$180.00Oct 16$23.90$27.10$25.50$19.48 07/07$13.05–$25.50$23.90--
$180.00Dec 18$29.90$32.50$31.20$31.08 07/10$18.40–$31.20$31.08--
$180.00Jan 15$31.90$34.50$33.20$25.10 07/06$20.40–$33.20$31.90--
$180.00Jan 21$55.50$59.50$57.50$40.00 06/17$41.40–$57.50$55.50--
$200.00Jul 17$0.00$0.15$0.08$1.05 07/10$0.08–$0.93$0.08--
$200.00Aug 21$7.90$9.90$8.90$8.87 07/10$3.55–$9.10$8.8722
$200.00Sep 18$11.10$13.90$12.50$12.45 07/10$5.45–$12.50$12.45--
$200.00Oct 16$14.40$16.70$15.55$10.50 07/02$7.35–$15.55$14.40--
$200.00Dec 18$20.80$23.40$22.10$21.20 07/10$12.30–$22.10$21.2012
$200.00Jan 15$22.70$25.30$24.00$23.15 07/10$13.90–$24.00$23.15--
$200.00Jan 21$47.00$51.50$49.25$23.75 06/02$35.00–$49.25$47.00206
$175.00Jul 17$12.40$15.30$13.85$14.00 07/10$3.85–$14.55$13.85--
$175.00Aug 21$20.70$23.10$21.90$21.57 07/10$10.05–$22.40$21.57--
$175.00Sep 18$23.90$26.10$25.00$15.80 07/08$12.30–$25.00$23.90--
$175.00Dec 18$32.50$35.20$33.85$13.70 06/08$20.60–$33.95$32.50--
$175.00Jan 15$34.90$37.30$36.10$22.36 06/30$22.25–$36.10$34.90--
$170.00Jul 17$17.40$20.40$18.90$18.00 07/10$6.00–$19.30$18.0033
$170.00Aug 21$24.40$26.20$25.30$24.81 07/10$11.65–$25.30$24.81--
$170.00Sep 18$27.30$29.60$28.45$22.70 07/09$14.55–$28.45$27.30--
$170.00Oct 16$29.80$32.20$31.00$25.04 07/09$17.05–$31.00$29.80--
$170.00Dec 18$35.40$38.30$36.85$22.80 06/23$22.50–$36.85$35.40--
$170.00Jan 15$37.40$40.40$38.90$28.35 06/26$24.20–$38.90$37.40--
$210.00Jul 17$0.00$0.25$0.13$0.43 06/25$0.10–$1.28$0.13--
$210.00Aug 21$4.80$6.80$5.80$6.20 07/10$2.45–$5.90$5.80--
$210.00Sep 18$7.80$10.30$9.05$7.46 07/10$3.95–$9.15$7.80--
$210.00Oct 16$10.80$13.30$12.05$11.50 07/10$5.40–$12.05$11.50--
$210.00Dec 18$17.00$19.50$18.25$13.06 07/06$10.10–$18.25$17.00--
$210.00Jan 15$18.90$21.40$20.15$16.40 07/07$11.50–$20.15$18.90--
$210.00Jan 21$43.50$46.50$45.00$30.42 06/17$32.00–$45.00$43.50--
$165.00Jul 17$22.40$25.40$23.90$22.75 07/10$8.10–$24.05$22.7569
$165.00Aug 21$27.50$30.10$28.80$28.25 07/10$14.00–$29.25$28.25--
$165.00Sep 18$30.20$32.90$31.55$19.95 06/24$16.70–$31.60$30.20--
$165.00Dec 18$38.70$41.40$40.05$20.80 06/10$24.70–$40.05$38.70--
$165.00Jan 15$40.50$43.60$42.05$39.80 07/10$26.35–$42.05$40.50--
$165.00Jan 21$62.50$66.50$64.50$50.97 06/24$47.25–$64.50$62.50--
$160.00Jul 17$28.00$30.90$29.45$26.71 07/10$10.85–$29.45$28.00266
$160.00Aug 21$31.40$34.40$32.90$25.90 07/09$16.60–$32.90$31.40--
$160.00Sep 18$34.20$36.70$35.45$24.00 06/25$19.05–$35.45$34.20--
$160.00Oct 16$36.20$39.00$37.60$7.43 05/19$21.55–$37.80$36.20--
$160.00Dec 18$41.20$44.40$42.80$25.44 06/17$27.10–$42.90$41.20--
$160.00Jan 15$43.80$46.50$45.15$44.80 07/10$28.55–$45.15$44.80--
$160.00Jan 21$64.50$68.70$66.60$54.25 07/07$49.20–$66.60$64.50--
$220.00Aug 21$2.90$4.40$3.65$2.55 07/09$1.38–$4.05$2.90--
$220.00Sep 18$5.20$8.00$6.60$4.50 07/09$2.90–$6.60$5.20--
$220.00Oct 16$7.60$10.40$9.00$4.50 07/08$3.95–$9.00$7.60--
$220.00Dec 18$13.80$16.50$15.15$9.95 06/24$8.00–$15.15$13.80--
$220.00Jan 15$15.50$18.10$16.80$10.60 07/01$9.30–$16.80$15.50--
$220.00Jan 21$40.00$44.50$42.25$27.70 06/17$29.25–$42.25$40.00--
$155.00Jul 17$32.50$35.50$34.00$27.05 07/09$13.90–$34.00$32.5077
$155.00Aug 21$35.60$38.80$37.20$31.40 07/09$19.55–$37.20$35.60--
$155.00Sep 18$37.80$40.10$38.95$10.70 06/05$22.15–$39.55$37.80--
$155.00Dec 18$44.90$47.70$46.30$29.16 06/22$29.55–$46.65$44.90--
$155.00Jan 15$47.00$49.70$48.35$15.80 05/18$31.30–$48.35$47.00--
$150.00Jul 17$37.60$40.90$39.25$33.30 07/10$17.35–$39.25$37.60--
$150.00Aug 21$39.90$43.20$41.55$29.00 07/07$22.60–$41.55$39.90--
$150.00Sep 18$41.90$44.20$43.05$25.90 06/30$25.00–$43.55$41.90--
$150.00Jan 15$50.40$52.80$51.60$27.50 06/09$34.05–$51.60$50.40--
$150.00Jan 21$70.00$74.00$72.00$59.39 07/07$53.50–$72.00$70.00--
$230.00Sep 18$3.50$5.90$4.70$4.80 07/10$1.78–$4.75$4.70--
$230.00Oct 16$5.30$8.10$6.70$3.74 07/08$2.55–$6.70$5.30--
$230.00Dec 18$11.00$13.50$12.25$11.20 07/10$6.50–$12.25$11.20--
$230.00Jan 15$12.50$15.70$14.10$10.80 07/07$7.25–$14.10$12.50--
$145.00Jul 17$42.40$45.60$44.00$23.10 07/01$21.15–$44.00$42.40--
$145.00Sep 18$46.40$48.30$47.35$15.70 06/05$28.05–$47.50$46.40--
$145.00Oct 16$48.10$50.00$49.05$16.40 06/01$30.15–$49.85$48.10--
$145.00Dec 18$52.00$54.80$53.40$36.34 06/18$34.95–$53.65$52.00--
$145.00Jan 15$53.60$56.30$54.95$37.00 06/30$36.90–$55.15$53.60--
$140.00Jul 17$48.00$50.30$49.15$34.50 07/07$25.55–$49.15$48.00--
$140.00Sep 18$51.00$52.80$51.90$16.80 06/05$31.60–$51.90$51.00--
$140.00Oct 16$52.20$54.70$53.45$16.45 05/18$33.30–$53.45$52.20--
$140.00Dec 18$55.80$58.70$57.25$39.50 06/22$38.15–$57.35$55.80--
$140.00Jan 15$57.60$60.40$59.00$58.80 07/10$39.80–$59.05$58.80--
$140.00Jan 21$75.50$79.50$77.50$69.90 07/07$58.25–$77.50$75.50--
$240.00Sep 18$2.30$4.30$3.30$2.81 07/10$1.20–$3.30$2.81--
$240.00Jan 15$10.10$13.10$11.60$6.10 06/30$5.85–$11.60$10.10--
$135.00Jul 17$52.40$55.50$53.95$31.41 06/18$30.05–$53.95$52.40--
$135.00Oct 16$56.10$58.70$57.40$34.45 06/17$37.00–$57.80$56.10--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$0.20$2.80$1.50$5.20 07/10$1.50–$27.30$1.50--
$190.00Dec 18$23.50$25.40$24.45$24.90 07/10$24.35–$38.15$24.45--
$185.00Jul 17$0.00$1.80$0.90$4.53 07/10$0.90–$22.75$0.9016
$180.00Jul 17$0.00$1.45$0.73$2.00 07/10$0.73–$18.50$0.7351
$180.00Aug 21$8.00$10.10$9.05$11.00 07/10$9.05–$23.20$9.0513
$180.00Sep 18$10.70$13.40$12.05$18.02 07/06$12.05–$25.50$12.05--
$180.00Oct 16$13.10$15.80$14.45$15.00 07/10$14.45–$27.20$14.45--
$200.00Oct 16$24.10$26.30$25.20$30.10 07/07$25.20–$41.40$25.20--
$200.00Jan 15$30.10$32.50$31.30$32.94 07/10$31.30–$46.30$31.30--
$200.00Jan 21$48.00$50.50$49.25$48.80 07/10$48.85–$59.75$48.80--
$175.00Jul 17$0.00$2.25$1.13$0.90 07/10$0.68–$14.75$0.90--
$175.00Aug 21$6.10$7.60$6.85$14.30 07/08$6.85–$19.90$6.85--
$175.00Sep 18$8.70$11.30$10.00$15.13 07/02$10.00–$22.20$10.00--
$175.00Dec 18$16.30$18.30$17.30$22.94 07/06$17.00–$28.65$17.30--
$170.00Jul 17$0.00$1.10$0.55$1.20 07/09$0.20–$11.35$0.55215
$170.00Aug 21$4.50$6.60$5.55$12.00 07/08$5.55–$16.75$5.55--
$170.00Oct 16$8.80$11.80$10.30$16.50 07/02$10.30–$21.15$10.30--
$170.00Jan 15$15.30$17.60$16.45$23.60 06/25$16.45–$27.00$16.45--
$165.00Jul 17$0.00$2.15$1.08$0.50 07/10$0.15–$8.65$0.50--
$165.00Aug 21$3.40$5.20$4.30$9.20 07/07$4.30–$14.00$4.30--
$165.00Oct 16$7.20$10.00$8.60$32.80 05/26$8.60–$18.60$8.60--
$165.00Jan 21$28.50$33.00$30.75$35.80 06/25$30.25–$38.50$30.75--
$160.00Jul 17$0.00$2.15$1.08$1.05 07/07$0.35–$6.35$1.05--
$160.00Aug 21$2.10$4.10$3.10$5.45 07/09$3.10–$11.65$3.10--
$160.00Oct 16$5.60$8.60$7.10$13.00 06/25$7.10–$16.00$7.10--
$160.00Jan 21$26.00$29.90$27.95$34.50 06/22$27.85–$35.50$27.95--
$155.00Jul 17$0.00$0.05$0.03$0.05 07/10$0.03–$4.45$0.03--
$155.00Aug 21$2.00$3.60$2.80$4.00 07/09$2.78–$9.60$2.80--
$155.00Sep 18$3.60$5.40$4.50$25.90 05/26$4.50–$11.75$4.50--
$155.00Dec 18$8.90$10.90$9.90$30.65 05/26$9.90–$17.70$9.90--
$155.00Jan 15$9.80$12.10$10.95$38.00 05/20$10.95–$18.75$10.95--
$150.00Jul 17$0.00$2.15$1.08$0.37 07/09$0.20–$2.95$0.37--
$150.00Aug 21$1.40$2.90$2.15$2.30 07/10$2.15–$7.65$2.15--
$150.00Sep 18$2.55$4.40$3.48$10.65 06/18$3.48–$9.80$3.48--
$150.00Oct 16$4.00$6.00$5.00$5.30 07/10$5.00–$11.75$5.00--
$150.00Jan 15$9.00$10.60$9.80$10.20 07/10$9.80–$16.90$9.80--
$145.00Jul 17$0.00$2.15$1.08$0.36 07/09$0.20–$1.83$0.36--
$145.00Aug 21$0.20$2.70$1.45$4.52 06/24$1.45–$5.90$1.45--
$145.00Sep 18$2.00$3.60$2.80$2.67 07/10$2.80–$7.95$2.67--
$145.00Dec 18$6.10$7.90$7.00$10.04 07/06$7.00–$13.35$7.00--
$145.00Jan 15$7.60$9.20$8.40$13.56 06/30$8.40–$14.85$8.40--
$145.00Jan 21$19.60$23.60$21.60$37.75 06/04$21.50–$27.95$21.60--
$140.00Jul 17$0.00$2.10$1.05$0.07 07/09$0.03–$1.15$0.07--
$140.00Aug 21$0.05$2.55$1.30$1.50 07/10$0.73–$4.95$1.30--
$140.00Sep 18$0.80$3.30$2.05$3.20 07/06$2.05–$6.85$2.05--
$140.00Dec 18$5.10$6.90$6.00$10.50 06/24$6.00–$11.50$6.00--
$140.00Jan 15$6.40$8.00$7.20$10.75 07/01$7.20–$12.75$7.20--
$135.00Jul 17$0.00$2.15$1.08$0.43 07/09$0.30–$1.08$0.43--
$135.00Aug 21$0.30$2.45$1.38$3.14 06/23$0.93–$3.40$1.381
$135.00Sep 18$0.25$3.00$1.63$1.55 07/10$1.58–$5.40$1.55--
$135.00Jan 15$5.30$6.50$5.90$7.00 07/10$5.90–$11.20$5.90--
$135.00Jan 21$15.80$19.70$17.75$22.15 06/25$17.75–$23.25$17.75--
$130.00Jul 17$0.00$2.15$1.08$0.38 07/09$0.03–$1.18$0.38--
$130.00Sep 18$0.70$1.60$1.15$2.17 07/06$1.13–$4.35$1.15--
$130.00Oct 16$0.65$3.40$2.03$6.60 06/15$2.03–$5.60$2.03--
$130.00Dec 18$3.40$5.20$4.30$7.90 06/23$4.30–$8.15$4.30--
$130.00Jan 15$4.20$6.20$5.20$7.26 07/08$5.15–$9.80$5.20--
$125.00Jul 17$0.00$2.15$1.08$0.15 06/24$0.20–$1.13$0.15--
$125.00Aug 21$0.00$2.25$1.13$0.76 07/10$0.38–$2.23$0.76--
$125.00Sep 18$0.55$2.60$1.58$0.78 07/10$0.95–$3.13$0.78--
$125.00Jan 15$3.50$5.30$4.40$15.00 06/01$4.40–$8.05$4.40--
$120.00Jul 17$0.00$2.15$1.08$0.15 06/22$0.18–$1.08$0.15--
$120.00Sep 18$0.20$2.50$1.35$1.10 07/07$0.73–$2.50$1.10--
$120.00Oct 16$0.05$2.95$1.50$2.25 07/08$1.18–$3.40$1.50--
$120.00Dec 18$2.10$3.90$3.00$12.50 05/18$3.00–$5.75$3.00--
$115.00Jul 17$0.00$2.15$1.08$0.15 07/01$0.08–$1.08$0.15--
$115.00Aug 21$0.00$2.05$1.02$0.50 07/07$0.25–$1.55$0.50--
$115.00Sep 18$0.05$2.40$1.22$0.98 06/29$0.55–$1.80$0.98--
$115.00Oct 16$0.15$2.75$1.45$1.13 07/09$0.78–$2.75$1.13--
$115.00Dec 18$1.35$3.70$2.53$2.68 07/10$2.53–$4.75$2.53--
$115.00Jan 15$1.90$4.10$3.00$4.80 06/24$2.95–$5.55$3.00--
$110.00Jul 17$0.00$1.05$0.53$0.06 07/07$0.03–$0.80$0.06--
$110.00Sep 18$0.05$2.30$1.17$3.60 06/08$0.40–$1.25$1.17--
$110.00Oct 16$0.05$1.65$0.85$6.10 05/22$0.70–$2.20$0.85--
$110.00Jan 15$1.55$3.70$2.63$6.00 06/11$2.50–$4.75$2.63--
$110.00Jan 21$7.50$11.50$9.50$18.20 05/22$9.50–$13.30$9.50--
$105.00Jul 17$0.00$2.15$1.08$0.15 07/06$0.03–$1.08$0.15--
$105.00Sep 18$0.05$2.15$1.10$5.40 05/19$0.40–$1.53$1.10--
$105.00Jan 15$1.35$3.40$2.38$2.60 07/06$2.20–$3.93$2.38--
$100.00Jul 17$0.00$2.15$1.08$0.15 07/02$0.08–$1.08$0.15--
$100.00Aug 21$0.00$1.75$0.88$0.33 06/29$0.33–$1.80$0.33--
$100.00Sep 18$0.00$2.05$1.02$0.80 06/15$0.35–$1.35$0.80--
$100.00Oct 16$0.00$2.35$1.18$0.80 06/26$0.40–$1.43$0.80--
$100.00Dec 18$0.20$3.10$1.65$1.46 07/06$1.05–$2.45$1.46--
$100.00Jan 15$0.75$3.00$1.88$2.87 06/22$1.45–$3.15$1.88--
$97.50Jan 15$0.30$3.20$1.75$6.90 05/26$1.65–$2.70$1.75--
$95.00Jul 17$0.00$0.10$0.05$0.15 07/02$0.05–$1.08$0.05--
$95.00Sep 18$0.00$1.95$0.98$1.75 06/01$0.38–$1.30$0.98--
$95.00Jan 15$0.05$3.10$1.58$1.95 07/01$1.05–$2.55$1.58--
$92.50Jan 15$0.05$3.10$1.58$2.07 06/24$0.93–$2.33$1.58--
$90.00Jul 17$0.00$0.10$0.05$0.10 07/02$0.05–$0.83$0.05--
$90.00Sep 18$0.00$1.85$0.93$1.45 05/18$0.38–$1.23$0.93--
$90.00Oct 16$0.00$2.05$1.02$0.60 06/15$0.38–$1.27$0.60--
$90.00Dec 18$0.05$2.70$1.38$1.94 06/16$0.80–$1.92$1.38--
$90.00Jan 15$0.20$2.95$1.58$3.00 06/10$1.05–$2.17$1.58--
$87.50Jan 15$0.05$2.85$1.45$2.50 06/10$0.78–$1.95$1.45--
$85.00Jul 17$0.00$0.10$0.05$0.15 06/26$0.05–$0.63$0.05--
$85.00Sep 18$0.00$1.80$0.90$1.40 05/13$0.38–$1.23$0.90--
$85.00Dec 18$0.05$2.55$1.30$2.75 05/13$0.53–$1.53$1.30--

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 353
Total Puts 45
Put/Call Ratio 0.13
Net Difference 308

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,614
Total Puts 743
Average Put/Call Ratio 0.21
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