Tour v366
EAT
BRINKER INTL INC
$195.01 +2.99%
$195.78 (+0.39%)🌙
as of 07/20 06:26 PM
(7/17 18:27) ◀
|
Monday, July 20, 2026 (6:26pm)
January 2026
|
▶ (7/21 18:27)
◀ 7/20 18:26 ▶

Option Volume

Detail
ℹ
Current (07/20) 753
Calls: 153 (20%)
Puts: 600 (80%)
Prior (07/17) 398
Calls: 353 (89%)
Puts: 45 (11%)
Current vs Prior +89.20%
Calls: -56.66% (Calls)
Puts: +1233.33% (Puts)
Prior 7-Day Total 4,439
Calls: 3,687 (83%)
Puts: 752 (17%)
Prior 7-Day Average 634
Calls: 526 (83%)
Puts: 107 (17%)
Current vs Prior 7-Day Avg +18.74%
Calls: -70.95%
Puts: +458.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/20) $446.5K
Calls: $224.1K (50%)
Puts: $222.4K (50%)
Prior (07/17) $233.3K
Calls: $212.1K (91%)
Puts: $21.2K (9%)
Current vs Prior +91.41%
Calls: +5.64%
Puts: +951.21%
Prior 7-Day Total $3.74M
Calls: $3.36M (90%)
Puts: $381.2K (10%)
Prior 7-Day Average $534.3K
Calls: $479.8K (90%)
Puts: $54.5K (10%)
Current vs Prior 7-Day Avg -16.43%
Calls: -53.30%
Puts: +308.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 3.92
Prior (07/17) 0.13
Current vs Prior +2976.25%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg +1739.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/20) 904
Calls: 743 (82%)
Puts: 161 (18%)
Prior (07/17) 1,913
Calls: 1,617 (85%)
Puts: 296 (15%)
Current vs Prior -52.74%
Prior 7-Day Total 10,437
Calls: 9,147 (88%)
Puts: 1,290 (12%)
Prior 7-Day Average 1,491
Calls: 1,306 (88%)
Puts: 184 (12%)
Current vs Prior 7-Day Avg -39.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.49% | 19.43%
Prior 15.71% | 19.28%
Current vs Prior -1.43% | +0.82%
Prior 7-Day Avg 7.30% | 16.44%
Current vs 7-Day Avg +112.23% | +18.20%
Prior 7-Day Eod 15.71% | 19.28%
Current vs 7-Day Eod -1.43% | +0.82%
Sentiment BULLISH

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

Elevated premium activity with dollar volume up 91% vs prior. Above-average activity with volume up 89% vs prior. Extreme bearish P/C ratio of 3.92 - heavy put buying. P/C ratio rising 2976% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 7.9%, best 6.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2128.8030.60$29.706.1%10.81--
$165.00Aug 2132.3035.60$33.959.7%50.858
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. 5 found (avg delta 0.67, highest 0.85)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2132.3035.60$33.959.7%50.858
$170.00Aug 2128.8030.60$29.706.1%10.81--
$190.00Aug 2115.9017.60$16.7510.1%60.6019
$195.00Aug 2113.5015.40$14.4513.1%130.5510
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2114.6016.90$15.7514.6%150.522

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 302, top 151)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 211.402.55$1.9858.1%400.131
$195.00Aug 2113.5015.40$14.4513.1%130.5510
$250.00Aug 210.501.40$0.9594.7%120.07249
$190.00Aug 2115.9017.60$16.7510.1%60.6019
$210.00Aug 217.509.10$8.3019.3%60.38103
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 213.304.90$4.1039.0%1510.1910
$145.00Aug 210.101.70$0.90177.8%160.055
$155.00Aug 211.252.90$2.0879.3%160.106
$200.00Aug 2114.6016.90$15.7514.6%150.522
$190.00Aug 219.8011.70$10.7517.7%70.402

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 40.67, avg 5.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$1.03$8.97$1.038.71$241.03
$230.00$240.00Aug 21$1.42$8.58$1.426.04$231.42
$220.00$230.00Aug 21$1.95$8.05$1.954.13$221.95
$210.00$220.00Aug 21$2.95$7.05$2.952.39$212.95
$200.00$210.00Aug 21$3.85$6.15$3.851.60$203.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Aug 21$0.12$4.88$0.1240.67$159.88
$165.00$160.00Aug 21$0.85$4.15$0.854.88$164.15
$170.00$165.00Aug 21$1.05$3.95$1.053.76$168.95
$155.00$150.00Aug 21$1.08$3.92$1.083.63$153.92
$175.00$170.00Aug 21$1.20$3.80$1.203.17$173.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 5.67, avg 0.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Aug 21$4.25$4.25$0.755.67$169.25
$170.00$190.00Aug 21$12.95$12.95$7.051.84$182.95
$190.00$195.00Aug 21$2.30$2.30$2.700.85$192.30
$195.00$200.00Aug 21$2.30$2.30$2.700.85$197.30
$200.00$210.00Aug 21$3.85$3.85$6.150.63$203.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$190.00Aug 21$5.00$5.00$5.001.00$195.00
$190.00$180.00Aug 21$3.65$3.65$6.350.57$186.35
$180.00$175.00Aug 21$1.80$1.80$3.200.56$178.20
$175.00$170.00Aug 21$1.20$1.20$3.800.32$173.80
$155.00$150.00Aug 21$1.08$1.08$3.920.28$153.92

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 14.10% of stock, avg 16.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$16.75$10.75$27.50$162.50$217.5014.10%
$200.00Aug 21$12.15$15.75$27.90$172.10$227.9014.31%
$170.00Aug 21$29.70$4.10$33.80$136.20$203.8017.33%
$165.00Aug 21$33.95$3.05$37.00$128.00$202.0018.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.58% of stock, avg 6.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$165.00Aug 21$1.98$3.05$5.03$159.97$245.03
$240.00$170.00Aug 21$1.98$4.10$6.08$163.92$246.08
$230.00$165.00Aug 21$3.40$3.05$6.45$158.55$236.45
$240.00$175.00Aug 21$1.98$5.30$7.28$167.72$247.28
$230.00$170.00Aug 21$3.40$4.10$7.50$162.50$237.50
$220.00$165.00Aug 21$5.35$3.05$8.40$156.60$228.40
$230.00$175.00Aug 21$3.40$5.30$8.70$166.30$238.70
$240.00$180.00Aug 21$1.98$7.10$9.08$170.92$249.08
$220.00$170.00Aug 21$5.35$4.10$9.45$160.55$229.45
$230.00$180.00Aug 21$3.40$7.10$10.50$169.50$240.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 6.94, avg credit $4.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.37$0.636.94$155.63$169.37
175/180190/195Aug 21$4.10$0.904.56$175.90$194.10
175/180195/200Aug 21$4.10$0.904.56$175.90$199.10
190/200210/220Aug 21$7.95$2.053.88$192.05$217.95
180/190200/210Aug 21$7.50$2.503.00$182.50$207.50
150/155170/190Aug 21$14.03$5.972.35$140.97$184.03
170/175190/195Aug 21$3.50$1.502.33$171.50$193.50
170/175195/200Aug 21$3.50$1.502.33$171.50$198.50
190/200220/230Aug 21$6.95$3.052.28$193.05$226.95
160/165170/190Aug 21$13.80$6.202.23$151.20$183.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 32.33, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.39$9.6124.64
$220.00$230.00$240.00Aug 21$0.53$9.4717.87
$200.00$210.00$220.00Aug 21$0.90$9.1010.11
$210.00$220.00$230.00Aug 21$1.00$9.009.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.15$4.8532.33
$160.00$165.00$170.00Aug 21$0.20$4.8024.00
$170.00$175.00$180.00Aug 21$0.60$4.407.33
$180.00$190.00$200.00Aug 21$1.35$8.656.41
$155.00$160.00$165.00Aug 21$0.73$4.275.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-3.80, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$190.001:2Aug 21-$3.80$16.20
$230.00$240.001:2Aug 21-$0.56$9.44
$220.00$230.001:2Aug 21-$1.45$8.55
$210.00$220.001:2Aug 21-$2.40$7.60
$200.00$210.001:2Aug 21-$4.45$5.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Aug 21-$3.45$6.55
$200.00$190.001:2Aug 21-$5.75$4.25
$150.00$145.001:2Aug 21-$0.80$4.20
$165.00$160.001:2Aug 21-$1.35$3.65
$160.00$155.001:2Aug 21-$1.96$3.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.74%, avg 2.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$11.200.492.6%5.74%8.30%4--
$210.00Aug 21$7.500.387.7%3.85%11.53%6103
$220.00Aug 21$4.300.2812.8%2.21%15.02%17
$230.00Aug 21$2.400.2017.9%1.23%19.17%1--
$240.00Aug 21$1.400.1323.1%0.72%23.79%401
$250.00Aug 21$0.500.0728.2%0.26%28.45%12249

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 512 vol/day, 199 traded recently)

EAT averages only 512 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 $160.00 01-15 call last traded $43.11 on 07/17 (now $48.70/$51.40) — try a limit near $48.70. Also watch the $200.00 12-18 call last traded $22.20 on 07/17 (now $24.70/$26.40) — try a limit near $24.70; the $170.00 09-18 call last traded $24.76 on 07/15 (now $32.20/$34.80) — try a limit near $32.20. Most tradeable put: the $170.00 01-21 put last traded $35.00 on 07/16 (now $29.00/$32.50) — try a limit near $30.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$13.50$15.40$14.45$10.35 07/17$4.45–$14.45$13.5010
$195.00Sep 18$17.50$19.60$18.55$13.90 07/17$6.55–$18.55$17.50--
$195.00Oct 16$20.50$22.90$21.70$14.00 07/09$8.40–$21.70$20.50--
$195.00Dec 18$27.20$28.70$27.95$14.95 06/22$13.60–$27.95$27.20--
$195.00Jan 15$28.50$30.80$29.65$25.43 07/10$15.25–$29.65$28.50--
$195.00Jan 21$53.00$57.50$55.25$48.92 07/17$36.50–$55.25$53.00--
$200.00Aug 21$11.20$13.10$12.15$9.10 07/17$3.55–$12.15$11.20--
$200.00Sep 18$15.00$17.50$16.25$11.95 07/17$5.45–$16.25$15.0020
$200.00Oct 16$17.50$20.40$18.95$14.55 07/16$7.35–$18.95$17.50--
$200.00Dec 18$24.70$26.40$25.55$22.20 07/17$12.30–$25.55$24.7012
$200.00Jan 15$26.20$28.60$27.40$23.57 07/17$13.90–$27.40$26.20--
$200.00Jan 21$51.50$55.50$53.50$47.08 07/17$35.00–$53.50$51.50--
$190.00Aug 21$15.90$17.60$16.75$12.28 07/17$5.45–$16.75$15.9019
$190.00Sep 18$19.60$22.30$20.95$17.30 07/17$7.85–$20.95$19.60--
$190.00Oct 16$22.90$24.90$23.90$19.00 07/17$9.80–$23.90$22.90--
$190.00Dec 18$29.20$31.60$30.40$25.11 07/10$15.05–$30.40$29.20--
$190.00Jan 15$31.20$33.20$32.20$27.60 07/10$16.75–$32.20$31.20--
$185.00Aug 21$18.80$20.40$19.60$15.40 07/17$6.65–$19.60$18.80--
$185.00Sep 18$22.40$24.00$23.20$18.20 07/17$9.10–$23.20$22.40--
$185.00Oct 16$25.00$27.10$26.05$22.43 07/17$11.25–$26.05$25.00--
$185.00Dec 18$31.80$34.80$33.30$17.70 06/22$16.85–$33.30$31.8013
$185.00Jan 15$34.20$36.70$35.45$23.65 07/06$18.60–$35.45$34.20--
$185.00Jan 21$57.50$61.60$59.55$43.00 06/24$39.85–$59.55$57.50--
$210.00Aug 21$7.50$9.10$8.30$5.78 07/17$2.45–$8.30$7.50103
$210.00Sep 18$10.50$13.00$11.75$7.46 07/10$3.95–$11.75$10.50--
$210.00Oct 16$13.90$15.30$14.60$10.95 07/13$5.40–$14.60$13.90--
$210.00Dec 18$20.70$23.10$21.90$16.80 07/16$10.10–$21.90$20.70--
$210.00Jan 15$22.50$24.40$23.45$16.40 07/07$11.50–$23.45$22.50--
$210.00Jan 21$47.50$52.00$49.75$44.60 07/13$32.00–$49.75$47.50--
$180.00Aug 21$22.00$23.90$22.95$17.20 07/17$8.10–$22.95$22.00--
$180.00Sep 18$25.40$27.80$26.60$21.00 07/17$10.85–$26.60$25.4051
$180.00Oct 16$28.10$30.40$29.25$21.92 07/15$13.05–$29.25$28.10--
$180.00Dec 18$34.80$37.20$36.00$31.08 07/10$18.40–$36.00$34.80--
$180.00Jan 15$36.70$39.20$37.95$30.52 07/16$20.40–$37.95$36.70--
$180.00Jan 21$60.00$63.80$61.90$55.42 07/15$41.40–$61.90$60.00--
$175.00Aug 21$25.30$27.30$26.30$19.63 07/17$10.05–$26.30$25.30--
$175.00Sep 18$28.80$31.10$29.95$15.80 07/08$12.30–$29.95$28.80--
$175.00Dec 18$36.90$40.40$38.65$35.20 07/13$20.60–$38.65$36.90--
$175.00Jan 15$39.00$42.00$40.50$22.36 06/30$22.25–$40.50$39.00--
$220.00Aug 21$4.30$6.40$5.35$3.60 07/16$1.38–$5.35$4.307
$220.00Sep 18$7.40$9.60$8.50$6.37 07/15$2.90–$8.50$7.40--
$220.00Oct 16$10.10$11.60$10.85$4.50 07/08$3.95–$10.85$10.10--
$220.00Dec 18$16.90$18.60$17.75$13.50 07/14$8.00–$17.75$16.90--
$220.00Jan 15$18.70$20.90$19.80$10.60 07/01$9.30–$19.80$18.70--
$220.00Jan 21$43.50$48.00$45.75$41.20 07/13$29.25–$45.75$43.50--
$170.00Aug 21$28.80$30.60$29.70$24.40 07/14$11.65–$29.70$28.80--
$170.00Sep 18$32.20$34.80$33.50$24.76 07/15$14.55–$33.50$32.2036
$170.00Oct 16$34.20$37.10$35.65$25.04 07/09$17.05–$35.65$34.20--
$170.00Dec 18$40.00$43.00$41.50$22.80 06/23$22.50–$41.50$40.00--
$170.00Jan 15$42.30$44.70$43.50$37.20 07/15$24.20–$43.50$42.30--
$165.00Aug 21$32.30$35.60$33.95$28.70 07/17$14.00–$33.95$32.308
$165.00Sep 18$35.20$38.40$36.80$29.60 07/13$16.70–$36.80$35.20--
$165.00Dec 18$43.20$46.30$44.75$20.80 06/10$24.70–$44.75$43.20--
$165.00Jan 15$45.50$48.20$46.85$39.80 07/10$26.35–$46.85$45.50--
$165.00Jan 21$67.00$71.00$69.00$50.97 06/24$47.25–$69.00$67.00--
$230.00Aug 21$2.40$4.40$3.40$1.40 07/15$1.02–$3.40$2.40--
$230.00Sep 18$5.30$6.20$5.75$4.17 07/15$1.78–$5.75$5.30--
$230.00Oct 16$7.50$8.90$8.20$6.07 07/15$2.55–$8.20$7.50--
$230.00Dec 18$13.50$15.60$14.55$11.60 07/16$6.50–$14.55$13.50--
$230.00Jan 15$15.60$17.50$16.55$10.80 07/07$7.25–$16.55$15.60--
$160.00Aug 21$36.40$39.20$37.80$30.57 07/14$16.60–$37.80$36.40--
$160.00Sep 18$39.00$42.40$40.70$35.30 07/17$19.05–$40.70$39.0028
$160.00Dec 18$46.30$49.70$48.00$25.44 06/17$27.10–$48.00$46.30--
$160.00Jan 15$48.70$51.40$50.05$43.11 07/17$28.55–$50.05$48.70158
$160.00Jan 21$69.50$73.50$71.50$54.25 07/07$49.20–$71.50$69.50--
$155.00Aug 21$41.00$44.10$42.55$36.58 07/17$19.55–$42.55$41.00--
$155.00Sep 18$43.90$44.90$44.40$10.70 06/05$22.15–$44.40$43.90--
$155.00Dec 18$50.00$53.20$51.60$29.16 06/22$29.55–$51.60$50.00--
$240.00Aug 21$1.40$2.55$1.98$1.49 07/14$0.65–$1.98$1.491
$240.00Sep 18$3.30$5.70$4.50$3.15 07/16$1.20–$4.50$3.30--
$240.00Oct 16$5.20$6.40$5.80$4.30 07/14$1.98–$5.80$5.20--
$240.00Jan 15$12.60$14.80$13.70$9.00 07/16$5.85–$13.70$12.60--
$150.00Aug 21$46.00$48.70$47.35$37.16 07/16$22.60–$47.35$46.00--
$150.00Sep 18$47.50$49.10$48.30$25.90 06/30$25.00–$48.30$47.50--
$150.00Jan 15$55.50$58.50$57.00$27.50 06/09$34.05–$57.00$55.50--
$150.00Jan 21$74.50$79.00$76.75$70.50 07/15$53.50–$76.75$74.50--
$145.00Sep 18$51.70$53.40$52.55$15.70 06/05$28.05–$52.55$51.70--
$145.00Oct 16$53.20$55.10$54.15$16.40 06/01$30.15–$54.15$53.20--
$145.00Dec 18$57.40$60.60$59.00$36.34 06/18$34.95–$59.00$57.40--
$145.00Jan 15$58.80$62.10$60.45$37.00 06/30$36.90–$60.45$58.80--
$145.00Jan 21$77.50$81.50$79.50$73.50 07/13$56.05–$79.50$77.50--
$250.00Aug 21$0.50$1.40$0.95$1.00 07/17$0.57–$0.95$0.95249
$250.00Sep 18$2.00$3.70$2.85$1.90 07/14$1.00–$2.85$2.00--
$250.00Oct 16$3.60$5.20$4.40$3.20 07/14$1.45–$4.40$3.60--
$250.00Jan 15$10.20$12.50$11.35$5.80 07/01$4.95–$11.35$10.20--
$250.00Jan 21$34.50$38.50$36.50$32.20 07/10$22.10–$36.50$34.50--
$140.00Sep 18$56.20$58.60$57.40$16.80 06/05$31.60–$57.40$56.20--
$140.00Dec 18$61.30$64.50$62.90$39.50 06/22$38.15–$62.90$61.30--
$140.00Jan 15$62.80$65.90$64.35$58.80 07/10$39.80–$64.35$62.80--
$140.00Jan 21$80.00$84.50$82.25$69.90 07/07$58.25–$82.25$80.00--
$135.00Oct 16$62.00$64.20$63.10$34.45 06/17$37.00–$63.10$62.00--
$135.00Jan 21$83.00$87.50$85.25$77.77 07/15$61.00–$85.25$83.00--
$130.00Aug 21$64.30$67.60$65.95$57.20 07/14$37.20–$65.95$64.30--
$130.00Sep 18$65.40$68.20$66.80$57.50 07/10$39.20–$66.80$65.40--
$130.00Oct 16$66.40$69.80$68.10$36.30 06/11$40.85–$68.10$66.40--
$130.00Jan 21$86.00$90.50$88.25$79.99 07/14$63.50–$88.25$86.00--
$125.00Aug 21$69.20$72.10$70.65$62.50 07/10$41.55–$70.65$69.20--
$125.00Jan 15$75.00$78.10$76.55$58.00 07/06$49.80–$76.55$75.00--
$270.00Jan 15$6.70$8.90$7.80--$7.80–$7.80—$6.7028
$120.00Aug 21$74.10$77.40$75.75$61.90 07/09$46.35–$75.75$74.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$14.60$16.90$15.75$22.27 07/16$15.75–$38.80$15.752
$200.00Oct 16$20.30$22.80$21.55$30.10 07/07$21.55–$41.40$21.55--
$200.00Jan 15$27.10$29.40$28.25$33.00 07/14$28.25–$46.00$28.25--
$200.00Jan 21$44.50$49.00$46.75$48.80 07/10$46.75–$59.75$46.75--
$190.00Aug 21$9.80$11.70$10.75$15.81 07/16$10.75–$30.45$10.752
$190.00Dec 18$21.00$22.70$21.85$24.90 07/10$21.85–$38.10$21.85--
$185.00Aug 21$7.40$9.80$8.60$12.06 07/17$8.60–$26.85$8.60--
$180.00Aug 21$6.20$8.00$7.10$9.76 07/17$7.10–$23.20$7.10--
$180.00Sep 18$8.60$11.30$9.95$13.71 07/15$9.95–$25.15$9.95--
$180.00Oct 16$10.50$13.20$11.85$15.00 07/10$11.85–$27.15$11.85--
$175.00Aug 21$4.80$5.80$5.30$8.31 07/16$5.30–$19.90$5.30--
$175.00Sep 18$7.00$9.30$8.15$11.46 07/14$8.15–$22.20$8.154
$175.00Oct 16$8.70$11.40$10.05$12.23 07/14$10.05–$23.75$10.05--
$175.00Dec 18$14.10$16.10$15.10$22.94 07/06$15.10–$28.65$15.10--
$170.00Aug 21$3.30$4.90$4.10$6.00 07/17$4.10–$16.75$4.1010
$170.00Sep 18$5.80$7.80$6.80$9.16 07/14$6.80–$19.10$6.80--
$170.00Oct 16$7.20$10.00$8.60$16.50 07/02$8.60–$21.15$8.60--
$170.00Jan 15$13.60$15.40$14.50$23.60 06/25$14.50–$26.60$14.50--
$170.00Jan 21$29.00$32.50$30.75$35.00 07/16$30.75–$41.25$30.7530
$165.00Aug 21$2.70$3.40$3.05$5.05 07/16$3.05–$13.85$3.05--
$165.00Oct 16$6.10$8.10$7.10$8.45 07/14$7.10–$18.35$7.10--
$165.00Jan 21$26.50$30.30$28.40$35.80 06/25$28.40–$38.50$28.40--
$230.00Oct 16$40.00$42.90$41.45$48.90 07/15$41.45–$67.25$41.45--
$160.00Aug 21$1.90$2.50$2.20$3.50 07/17$2.20–$11.65$2.20--
$160.00Oct 16$5.00$6.80$5.90$13.00 06/25$5.90–$15.75$5.90--
$160.00Jan 21$24.00$28.60$26.30$27.50 07/13$26.30–$35.35$26.30--
$155.00Aug 21$1.25$2.90$2.08$3.27 07/17$2.08–$9.60$2.086
$155.00Sep 18$2.50$4.60$3.55$25.90 05/26$3.55–$11.65$3.55--
$155.00Dec 18$7.70$9.20$8.45$30.65 05/26$8.45–$17.65$8.45--
$155.00Jan 15$8.70$10.60$9.65$38.00 05/20$9.65–$18.75$9.65--
$240.00Sep 18$46.20$49.30$47.75$61.10 07/16$47.75–$76.35$47.75--
$150.00Aug 21$0.15$1.85$1.00$2.35 07/16$1.00–$7.65$1.00--
$150.00Sep 18$1.95$3.80$2.88$10.65 06/18$2.88–$9.70$2.88--
$150.00Oct 16$3.00$5.00$4.00$5.56 07/16$4.00–$11.75$4.00--
$150.00Dec 18$6.60$7.90$7.25$8.75 07/13$7.25–$15.35$7.25--
$150.00Jan 15$7.70$9.20$8.45$10.55 07/16$8.45–$16.55$8.45--
$145.00Aug 21$0.10$1.70$0.90$1.47 07/14$0.90–$5.90$0.905
$145.00Sep 18$1.45$2.70$2.08$2.67 07/10$2.08–$7.80$2.08--
$145.00Oct 16$2.60$4.40$3.50$5.20 07/15$3.50–$9.60$3.50--
$145.00Dec 18$5.50$7.10$6.30$10.04 07/06$6.30–$13.35$6.30--
$145.00Jan 15$6.40$7.90$7.15$9.04 07/17$7.15–$14.40$7.15--
$145.00Jan 21$18.00$22.20$20.10$37.75 06/04$20.10–$27.95$20.10--
$140.00Aug 21$0.05$1.70$0.88$0.95 07/13$0.73–$4.50$0.88--
$140.00Sep 18$0.25$3.10$1.68$3.20 07/06$1.68–$6.20$1.68--
$140.00Dec 18$4.40$6.50$5.45$10.50 06/24$5.45–$11.45$5.45--
$140.00Jan 15$5.30$7.20$6.25$7.19 07/17$6.25–$12.50$6.25--
$135.00Aug 21$0.05$1.00$0.53$0.75 07/17$0.53–$3.40$0.53--
$135.00Sep 18$0.05$1.70$0.88$1.55 07/10$0.88–$4.90$0.88--
$135.00Jan 15$4.10$5.90$5.00$6.25 07/17$5.00–$10.90$5.0018
$135.00Jan 21$14.50$18.40$16.45$22.15 06/25$16.45–$23.25$16.45--
$130.00Sep 18$0.30$1.40$0.85$1.36 07/13$0.85–$3.95$0.85--
$130.00Oct 16$0.15$3.40$1.78$2.00 07/13$1.78–$5.00$1.78--
$130.00Dec 18$2.90$4.50$3.70$7.90 06/23$3.70–$8.15$3.70--
$130.00Jan 15$3.80$5.00$4.40$7.26 07/08$4.40–$9.35$4.40--
$125.00Aug 21$0.00$0.75$0.38$0.45 07/16$0.38–$2.23$0.38--
$125.00Sep 18$0.20$1.00$0.60$0.78 07/10$0.60–$3.13$0.6072
$125.00Jan 15$3.10$4.50$3.80$15.00 06/01$3.80–$7.95$3.80--
$120.00Aug 21$0.05$0.65$0.35$0.35 07/16$0.35–$1.83$0.3511
$120.00Sep 18$0.05$1.00$0.53$1.10 07/07$0.53–$2.50$0.53--
$120.00Oct 16$0.45$1.25$0.85$2.25 07/08$0.85–$3.28$0.85--
$115.00Aug 21$0.00$0.05$0.03$0.50 07/07$0.03–$1.50$0.031
$115.00Sep 18$0.00$1.25$0.63$0.98 06/29$0.55–$1.78$0.63--
$115.00Oct 16$0.10$1.45$0.78$1.13 07/09$0.78–$2.75$0.78--
$115.00Dec 18$0.55$3.30$1.92$2.68 07/10$1.92–$4.75$1.92--
$115.00Jan 15$1.90$3.40$2.65$2.88 07/14$2.65–$5.55$2.65--
$110.00Sep 18$0.00$0.80$0.40$3.60 06/08$0.40–$1.25$0.40--
$110.00Oct 16$0.05$1.30$0.68$6.10 05/22$0.68–$1.98$0.68--
$110.00Dec 18$0.30$2.05$1.17$3.60 07/17$1.17–$3.95$1.17--
$110.00Jan 15$0.70$2.85$1.78$6.00 06/11$1.78–$4.50$1.78--
$110.00Jan 21$7.80$10.50$9.15$18.20 05/22$9.15–$13.30$9.15--
$105.00Sep 18$0.00$0.85$0.43$0.42 07/16$0.40–$1.30$0.42--
$105.00Jan 15$0.30$3.40$1.85$2.60 07/06$1.85–$3.85$1.85--
$100.00Aug 21$0.00$2.15$1.08$0.33 06/29$0.33–$1.80$0.33--
$100.00Sep 18$0.00$0.95$0.48$0.80 06/15$0.35–$1.35$0.48--
$100.00Oct 16$0.00$0.95$0.48$0.80 06/26$0.40–$1.43$0.48--
$100.00Dec 18$0.10$1.70$0.90$1.46 07/06$0.90–$2.45$0.90--
$100.00Jan 15$0.75$2.20$1.48$2.87 06/22$1.45–$3.05$1.48--
$97.50Jan 15$0.10$1.75$0.93$6.90 05/26$0.93–$2.65$0.93--
$95.00Sep 18$0.00$1.35$0.68$1.75 06/01$0.38–$1.30$0.68--
$95.00Jan 15$0.05$2.05$1.05$1.95 07/01$1.05–$2.55$1.05--
$92.50Jan 15$0.00$2.95$1.48$2.07 06/24$0.93–$2.33$1.48--
$90.00Oct 16$0.00$1.00$0.50$0.60 06/15$0.38–$1.27$0.50--
$90.00Dec 18$0.05$2.65$1.35$1.94 06/16$0.80–$1.92$1.35--
$90.00Jan 15$0.05$2.85$1.45$3.00 06/10$1.05–$2.17$1.45--
$87.50Jan 15$0.00$1.75$0.88$2.50 06/10$0.78–$1.90$0.88--
$85.00Jan 15$0.05$2.70$1.38$1.39 07/15$0.75–$1.85$1.38--
$82.50Jan 15$0.05$2.60$1.33$2.00 06/10$0.70–$1.75$1.33--
$75.00Dec 18$0.00$1.05$0.53$0.96 07/15$0.43–$1.35$0.53--
$75.00Jan 15$0.00$2.30$1.15$1.09 06/24$0.68–$1.50$1.09--
$70.00Dec 18$0.00$2.50$1.25$0.40 07/13$0.25–$1.25$0.40--
$70.00Jan 15$0.00$2.15$1.08$0.99 07/15$0.53–$1.43$0.99--
$70.00Jan 21$0.50$3.60$2.05$5.25 06/08$2.05–$3.05$2.05--
$67.50Jan 15$0.00$2.10$1.05$1.73 06/10$0.50–$1.38$1.05--
$65.00Jan 15$0.00$2.05$1.02$1.58 06/10$0.57–$1.35$1.02--
$60.00Jan 15$0.00$1.15$0.57$0.63 06/24$0.53–$1.27$0.57--
$60.00Jan 21$0.00$3.20$1.60$4.00 06/04$1.38–$3.38$1.60--
$55.00Jan 21$0.00$3.00$1.50$3.00 06/08$1.50–$2.00$1.50--
$50.00Jan 15$0.00$1.15$0.57$0.25 07/15$0.43–$1.23$0.25--
$45.00Jan 15$0.00$0.85$0.43$0.86 07/15$0.38–$1.20$0.43--
$40.00Jan 15$0.00$0.45$0.23$0.20 05/29$0.23–$0.43$0.20--

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 153
Total Puts 600
Put/Call Ratio 3.92
Net Difference -447

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,687
Total Puts 752
Average Put/Call Ratio 0.21
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