Tour v388
EAT
BRINKER INTL INC
$187.23 -2.90%
$188.70 (+0.79%)🌙
as of 07/22 07:11 PM
(7/21 18:27) ◀
|
Wednesday, July 22, 2026 (7:12pm)
January 2026
|
▶ (7/23 18:28)
◀ 7/22 19:12 ▶

Option Volume

Detail
ℹ
Current (07/22) 287
Calls: 213 (74%)
Puts: 74 (26%)
Prior (07/21) 164
Calls: 84 (51%)
Puts: 80 (49%)
Current vs Prior +75.00%
Calls: +153.57% (Calls)
Puts: -7.50% (Puts)
Prior 7-Day Total 3,885
Calls: 2,822 (73%)
Puts: 1,063 (27%)
Prior 7-Day Average 555
Calls: 403 (73%)
Puts: 151 (27%)
Current vs Prior 7-Day Avg -48.29%
Calls: -47.17%
Puts: -51.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $713.5K
Calls: $681.4K (95%)
Puts: $32.1K (5%)
Prior (07/21) $75.1K
Calls: $49.6K (66%)
Puts: $25.5K (34%)
Current vs Prior +849.90%
Calls: +1273.56%
Puts: +25.93%
Prior 7-Day Total $2.47M
Calls: $1.93M (78%)
Puts: $535.8K (22%)
Prior 7-Day Average $352.3K
Calls: $275.7K (78%)
Puts: $76.5K (22%)
Current vs Prior 7-Day Avg +102.54%
Calls: +147.12%
Puts: -58.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.35
Prior (07/21) 0.95
Current vs Prior -63.52%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -57.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 906
Calls: 442 (49%)
Puts: 464 (51%)
Prior (07/21) 438
Calls: 210 (48%)
Puts: 228 (52%)
Current vs Prior +106.85%
Prior 7-Day Total 7,875
Calls: 6,840 (87%)
Puts: 1,035 (13%)
Prior 7-Day Average 1,125
Calls: 977 (87%)
Puts: 147 (13%)
Current vs Prior 7-Day Avg -19.47%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.95% | 18.80%
Prior 15.22% | 18.54%
Current vs Prior -1.75% | +1.41%
Prior 7-Day Avg 9.77% | 17.23%
Current vs 7-Day Avg +53.08% | +9.13%
Prior 7-Day Eod 15.22% | 18.54%
Current vs 7-Day Eod -1.75% | +1.41%
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

Strong bullish conviction with 95% of dollar volume in calls ($681.4K) vs puts ($32.1K). Massive premium surge with dollar volume up 850% vs prior. Dollar volume significantly above 7-day average (103% higher). Above-average activity with volume up 75% vs prior.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 8.0%, best 6.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2142.3045.00$43.656.2%10.92--
$165.00Aug 2125.2027.80$26.509.8%10.79--
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. 4 found (avg delta 0.72, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2142.3045.00$43.656.2%10.92--
$165.00Aug 2125.2027.80$26.509.8%10.79--
$175.00Aug 2118.7021.00$19.8511.6%50.68--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2113.3014.80$14.0510.7%20.5118

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 61, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 212.353.20$2.7830.6%100.188
$175.00Aug 2118.7021.00$19.8511.6%50.68--
$190.00Aug 2110.3012.60$11.4520.1%40.4920
$210.00Aug 214.005.20$4.6026.1%30.26105
$230.00Aug 211.352.40$1.8855.9%20.13156
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 211.803.10$2.4553.1%100.13--
$145.00Aug 210.252.10$1.18156.8%70.07--
$160.00Aug 212.603.70$3.1534.9%60.17--
$170.00Aug 215.006.40$5.7024.6%50.27161
$180.00Aug 218.3010.10$9.2019.6%30.3815

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. 11 found (best R:R 10.11, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Aug 21$0.90$9.10$0.9010.11$220.90
$210.00$220.00Aug 21$1.82$8.18$1.824.49$211.82
$190.00$210.00Aug 21$6.85$13.15$6.851.92$196.85
$175.00$190.00Aug 21$8.40$6.60$8.400.79$183.40
$165.00$175.00Aug 21$6.65$3.35$6.650.50$171.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$145.00Aug 21$1.27$8.73$1.276.87$153.73
$160.00$155.00Aug 21$0.70$4.30$0.706.14$159.30
$170.00$160.00Aug 21$2.55$7.45$2.552.92$167.45
$180.00$170.00Aug 21$3.50$6.50$3.501.86$176.50
$190.00$185.00Aug 21$2.30$2.70$2.301.17$187.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 6.02, avg 1.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$165.00Aug 21$17.15$17.15$2.856.02$162.15
$165.00$175.00Aug 21$6.65$6.65$3.351.99$171.65
$175.00$190.00Aug 21$8.40$8.40$6.601.27$183.40
$190.00$210.00Aug 21$6.85$6.85$13.150.52$196.85
$210.00$220.00Aug 21$1.82$1.82$8.180.22$211.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$180.00Aug 21$2.55$2.55$2.451.04$182.45
$190.00$185.00Aug 21$2.30$2.30$2.700.85$187.70
$180.00$170.00Aug 21$3.50$3.50$6.500.54$176.50
$170.00$160.00Aug 21$2.55$2.55$7.450.34$167.45
$160.00$155.00Aug 21$0.70$0.70$4.300.16$159.30

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. 2 found (cheapest 13.62% of stock, avg 18.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$11.45$14.05$25.50$164.50$215.5013.62%
$145.00Aug 21$43.65$1.18$44.83$100.17$189.8323.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.31% of stock, avg 6.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$155.00Aug 21$1.88$2.45$4.33$150.67$234.33
$230.00$160.00Aug 21$1.88$3.15$5.03$154.97$235.03
$220.00$155.00Aug 21$2.78$2.45$5.23$149.77$225.23
$220.00$160.00Aug 21$2.78$3.15$5.93$154.07$225.93
$210.00$155.00Aug 21$4.60$2.45$7.05$147.95$217.05
$230.00$170.00Aug 21$1.88$5.70$7.58$162.42$237.58
$210.00$160.00Aug 21$4.60$3.15$7.75$152.25$217.75
$220.00$170.00Aug 21$2.78$5.70$8.48$161.52$228.48
$210.00$170.00Aug 21$4.60$5.70$10.30$159.70$220.30
$230.00$180.00Aug 21$1.88$9.20$11.08$168.92$241.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 3.81, avg credit $5.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/155165/175Aug 21$7.92$2.083.81$147.08$172.92
155/160165/175Aug 21$7.35$2.652.77$152.65$172.35
160/170175/190Aug 21$10.95$4.052.70$159.05$185.95
145/155175/190Aug 21$9.67$5.331.81$145.33$184.67
155/160175/190Aug 21$9.10$5.901.54$150.90$184.10
170/180210/220Aug 21$5.32$4.681.14$174.68$215.32
170/180190/210Aug 21$10.35$9.651.07$169.65$200.35
160/170190/210Aug 21$9.40$10.600.89$160.60$199.40
180/185190/210Aug 21$9.40$10.600.89$175.60$199.40
170/180220/230Aug 21$4.40$5.600.79$175.60$224.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 9.87, cheapest $0.92)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.92$9.089.87
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$160.00$170.00$180.00Aug 21$0.95$9.059.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-3.05, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$190.001:2Aug 21-$3.05$11.95
$145.00$165.001:2Aug 21-$9.35$10.65
$210.00$220.001:2Aug 21-$0.96$9.04
$220.00$230.001:2Aug 21-$0.98$9.02
$190.00$210.001:2Aug 21$2.25$17.75
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$170.00$160.001:2Aug 21-$0.60$9.40
$180.00$170.001:2Aug 21-$2.20$7.80
$160.00$155.001:2Aug 21-$1.75$3.25
$155.00$145.001:2Aug 21$0.09$9.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.50%, avg 2.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Aug 21$10.300.491.5%5.50%6.98%420
$210.00Aug 21$4.000.2612.2%2.14%14.30%3105
$220.00Aug 21$2.350.1817.5%1.26%18.76%108
$230.00Aug 21$1.350.1322.8%0.72%23.56%2156

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, 196 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 $165.00 01-21 call last traded $50.97 on 06/24 (now $59.50/$63.00) — try a limit near $59.50. Also watch the $190.00 09-18 call last traded $17.30 on 07/17 (now $14.00/$16.70) — try a limit near $15.35; the $190.00 08-21 call last traded $12.28 on 07/17 (now $10.30/$12.60) — try a limit near $11.45. Most tradeable put: the $190.00 08-21 put last traded $15.81 on 07/16 (now $13.30/$14.80) — try a limit near $14.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Aug 21$12.70$15.20$13.95$15.40 07/17$7.45–$19.60$13.95--
$185.00Sep 18$16.30$19.00$17.65$18.20 07/17$10.15–$23.20$17.65--
$185.00Oct 16$19.10$21.80$20.45$22.43 07/17$12.70–$26.05$20.45--
$185.00Dec 18$26.30$28.60$27.45$17.70 06/22$18.10–$33.30$26.30--
$185.00Jan 15$28.30$30.00$29.15$23.65 07/06$19.70–$35.45$28.30--
$185.00Jan 21$50.30$54.00$52.15$43.00 06/24$41.75–$59.55$50.30--
$190.00Aug 21$10.30$12.60$11.45$12.28 07/17$6.40–$16.75$11.4520
$190.00Sep 18$14.00$16.70$15.35$17.30 07/17$8.75–$20.95$15.35140
$190.00Oct 16$16.80$19.30$18.05$19.00 07/17$10.85–$23.90$18.05--
$190.00Dec 18$24.00$26.30$25.15$25.11 07/10$16.10–$30.40$25.11--
$190.00Jan 15$25.30$28.10$26.70$27.60 07/10$17.60–$32.20$26.70--
$180.00Aug 21$15.50$17.60$16.55$17.20 07/17$9.40–$22.95$16.55--
$180.00Sep 18$18.90$21.70$20.30$21.00 07/17$12.10–$26.60$20.30--
$180.00Oct 16$22.10$24.30$23.20$21.92 07/15$14.50–$29.25$22.10--
$180.00Dec 18$28.50$30.90$29.70$31.08 07/10$20.40–$36.00$29.70--
$180.00Jan 15$30.70$33.00$31.85$30.52 07/16$22.10–$37.95$30.70--
$180.00Jan 21$52.50$57.00$54.75$55.42 07/15$43.50–$61.90$54.75--
$195.00Aug 21$8.20$10.30$9.25$10.35 07/17$5.25–$14.45$9.25--
$195.00Sep 18$11.90$14.70$13.30$13.90 07/17$7.25–$18.55$13.30--
$195.00Oct 16$14.60$17.20$15.90$14.00 07/09$9.20–$21.70$14.60--
$195.00Dec 18$21.20$24.00$22.60$14.95 06/22$14.65–$27.95$21.20--
$195.00Jan 15$23.20$26.00$24.60$25.43 07/10$15.90–$29.65$24.60--
$195.00Jan 21$46.00$50.50$48.25$48.92 07/17$38.25–$55.25$48.25--
$175.00Aug 21$18.70$21.00$19.85$19.63 07/17$11.40–$26.30$19.63--
$175.00Sep 18$22.10$24.60$23.35$15.80 07/08$14.50–$29.95$22.10--
$175.00Dec 18$30.90$33.80$32.35$35.20 07/13$22.55–$38.65$32.35--
$175.00Jan 15$33.30$35.50$34.40$22.36 06/30$24.05–$40.50$33.30--
$200.00Aug 21$6.40$8.30$7.35$9.10 07/17$4.10–$12.15$7.35--
$200.00Sep 18$9.80$12.30$11.05$11.95 07/17$6.15–$16.25$11.05--
$200.00Oct 16$12.60$15.80$14.20$14.55 07/16$7.85–$18.95$14.20--
$200.00Dec 18$19.50$21.90$20.70$22.20 07/17$13.10–$25.55$20.70--
$200.00Jan 15$21.40$23.90$22.65$23.57 07/17$14.25–$27.40$22.65--
$200.00Jan 21$44.00$49.00$46.50$47.08 07/17$36.75–$53.50$46.50--
$170.00Aug 21$22.30$24.30$23.30$24.40 07/14$13.65–$29.70$23.30--
$170.00Sep 18$25.30$27.80$26.55$24.76 07/15$16.30–$33.50$25.30--
$170.00Oct 16$27.50$30.20$28.85$25.04 07/09$18.65–$35.65$27.50--
$170.00Dec 18$34.00$36.30$35.15$22.80 06/23$24.60–$41.50$34.00--
$170.00Jan 15$36.30$38.00$37.15$37.20 07/15$25.75–$43.50$37.15--
$165.00Aug 21$25.20$27.80$26.50$28.70 07/17$16.05–$33.95$26.50--
$165.00Sep 18$29.00$31.00$30.00$29.60 07/13$18.90–$36.80$29.60--
$165.00Dec 18$36.80$39.40$38.10$20.80 06/10$27.00–$44.75$36.80--
$165.00Jan 15$38.60$41.50$40.05$39.80 07/10$28.70–$46.85$39.80--
$165.00Jan 21$59.50$63.00$61.25$50.97 06/24$49.50–$69.00$59.507
$210.00Aug 21$4.00$5.20$4.60$5.78 07/17$2.65–$8.30$4.60105
$210.00Sep 18$7.00$8.90$7.95$7.46 07/10$4.35–$11.75$7.46--
$210.00Oct 16$9.50$11.80$10.65$10.95 07/13$5.65–$14.60$10.65--
$210.00Dec 18$15.80$18.40$17.10$16.80 07/16$10.65–$21.90$16.80--
$210.00Jan 15$17.80$19.70$18.75$16.40 07/07$11.60–$23.45$17.80--
$210.00Jan 21$40.50$44.50$42.50$44.60 07/13$33.75–$49.75$42.50--
$160.00Aug 21$29.60$32.30$30.95$30.57 07/14$18.65–$37.80$30.57--
$160.00Sep 18$32.20$34.80$33.50$35.30 07/17$21.60–$40.70$33.50--
$160.00Dec 18$39.90$42.70$41.30$25.44 06/17$29.35–$48.00$39.90--
$160.00Jan 15$41.90$44.80$43.35$43.11 07/17$30.95–$50.05$43.11--
$160.00Jan 21$61.50$66.50$64.00$54.25 07/07$51.50–$71.50$61.50--
$155.00Aug 21$33.50$36.40$34.95$36.58 07/17$21.75–$42.55$34.95--
$155.00Sep 18$35.90$38.80$37.35$10.70 06/05$24.45–$44.40$35.90--
$155.00Dec 18$43.70$46.10$44.90$29.16 06/22$32.35–$51.60$43.70--
$220.00Aug 21$2.35$3.20$2.78$3.60 07/16$1.38–$5.35$2.788
$220.00Sep 18$4.90$6.30$5.60$6.37 07/15$3.13–$8.50$5.60--
$220.00Oct 16$7.10$9.00$8.05$4.50 07/08$3.95–$10.85$7.10--
$220.00Dec 18$12.80$15.20$14.00$13.50 07/14$8.35–$17.75$13.50--
$220.00Jan 15$14.70$17.10$15.90$10.60 07/01$9.30–$19.80$14.70--
$220.00Jan 21$37.80$41.00$39.40$41.20 07/13$30.75–$45.75$39.40--
$150.00Aug 21$38.10$40.50$39.30$37.16 07/16$25.05–$47.35$38.10--
$150.00Sep 18$39.90$42.50$41.20$25.90 06/30$27.75–$48.30$39.90--
$150.00Jan 15$48.80$51.50$50.15$27.50 06/09$36.60–$57.00$48.80--
$150.00Jan 21$67.00$71.50$69.25$70.50 07/15$56.00–$76.75$69.25--
$145.00Sep 18$44.20$47.00$45.60$15.70 06/05$31.00–$52.55$44.20--
$145.00Oct 16$46.10$48.30$47.20$16.40 06/01$33.00–$54.15$46.10--
$145.00Dec 18$50.40$52.90$51.65$36.34 06/18$37.90–$59.00$50.40--
$145.00Jan 15$51.80$55.00$53.40$37.00 06/30$39.70–$60.45$51.80--
$145.00Jan 21$69.50$74.00$71.75$73.50 07/13$58.50–$79.50$71.75--
$230.00Aug 21$1.35$2.40$1.88$1.40 07/15$1.02–$3.40$1.40156
$230.00Sep 18$3.20$4.30$3.75$4.17 07/15$1.78–$5.75$3.75--
$230.00Oct 16$5.20$6.40$5.80$6.07 07/15$2.55–$8.20$5.80--
$230.00Dec 18$10.30$12.50$11.40$11.60 07/16$7.20–$14.55$11.40--
$230.00Jan 15$12.00$14.90$13.45$10.80 07/07$7.25–$16.55$12.00--
$230.00Jan 21$34.00$38.00$36.00--$36.00–$36.00—$34.006
$140.00Sep 18$49.00$51.30$50.15$16.80 06/05$34.80–$57.40$49.00--
$140.00Dec 18$54.60$57.10$55.85$39.50 06/22$41.30–$62.90$54.60--
$140.00Jan 15$55.70$58.70$57.20$58.80 07/10$42.65–$64.35$57.20--
$140.00Jan 21$72.50$77.00$74.75$69.90 07/07$60.75–$82.25$72.50--
$135.00Oct 16$55.00$56.90$55.95$34.45 06/17$40.45–$63.10$55.00--
$135.00Jan 21$75.50$79.50$77.50$77.77 07/15$63.75–$85.25$77.50--
$240.00Aug 21$0.50$1.95$1.23$1.49 07/14$0.65–$1.98$1.23--
$240.00Sep 18$1.90$3.80$2.85$3.15 07/16$1.20–$4.50$2.85--
$240.00Oct 16$3.10$4.70$3.90$4.30 07/14$1.98–$5.80$3.90--
$240.00Jan 15$9.40$12.00$10.70$9.00 07/16$5.85–$13.70$9.40--
$130.00Aug 21$56.00$59.40$57.70$57.20 07/14$40.95–$65.95$57.20--
$130.00Sep 18$57.80$60.20$59.00$57.50 07/10$42.60–$66.80$57.80--
$130.00Oct 16$58.90$61.70$60.30$36.30 06/11$44.20–$68.10$58.90--
$130.00Jan 21$78.50$82.50$80.50$79.99 07/14$66.00–$88.25$79.99--
$125.00Aug 21$61.10$64.70$62.90$62.50 07/10$45.20–$70.65$62.50--
$125.00Jan 15$67.80$70.60$69.20$58.00 07/06$52.95–$76.55$67.80--
$250.00Aug 21$0.15$1.35$0.75$1.00 07/17$0.57–$0.95$0.75--
$250.00Sep 18$1.30$2.90$2.10$1.90 07/14$1.00–$2.85$1.90--
$250.00Oct 16$2.55$3.90$3.22$3.20 07/14$1.45–$4.40$3.20--
$250.00Jan 15$8.10$9.40$8.75$5.80 07/01$4.95–$11.35$8.10--
$250.00Jan 21$28.00$32.50$30.25$32.20 07/10$23.50–$36.50$30.25--
$120.00Aug 21$66.40$68.80$67.60$61.90 07/09$49.80–$75.75$66.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Aug 21$11.10$12.40$11.75$12.06 07/17$8.60–$23.35$11.755
$190.00Aug 21$13.30$14.80$14.05$15.81 07/16$10.75–$26.75$14.0518
$190.00Dec 18$24.40$26.80$25.60$24.90 07/10$21.85–$35.10$24.90--
$180.00Aug 21$8.30$10.10$9.20$9.76 07/17$7.10–$20.15$9.2015
$180.00Sep 18$11.20$13.80$12.50$13.71 07/15$9.95–$22.65$12.50--
$180.00Oct 16$13.50$15.80$14.65$15.00 07/10$11.85–$24.30$14.65--
$180.00Jan 15$20.30$22.20$21.25--$21.25–$21.25—$20.3012
$175.00Aug 21$6.10$8.00$7.05$8.31 07/16$5.30–$17.05$7.05--
$175.00Sep 18$9.20$11.60$10.40$11.46 07/14$8.15–$19.80$10.40--
$175.00Oct 16$11.80$13.50$12.65$12.23 07/14$10.05–$21.45$12.23--
$175.00Dec 18$17.00$18.70$17.85$22.94 07/06$15.10–$26.20$17.85--
$200.00Aug 21$19.40$20.80$20.10$22.27 07/16$15.75–$34.95$20.10--
$200.00Oct 16$24.10$26.30$25.20$30.10 07/07$21.55–$37.80$25.20--
$200.00Jan 15$31.50$32.90$32.20$33.00 07/14$28.25–$43.15$32.20--
$200.00Jan 21$46.90$50.50$48.70$48.80 07/10$46.75–$57.45$48.70--
$170.00Aug 21$5.00$6.40$5.70$6.00 07/17$4.10–$14.25$5.70161
$170.00Sep 18$7.70$9.60$8.65$9.16 07/14$6.65–$16.85$8.65--
$170.00Oct 16$9.50$11.40$10.45$16.50 07/02$8.60–$18.75$10.45--
$170.00Jan 15$16.00$17.70$16.85$23.60 06/25$14.50–$24.45$16.85--
$170.00Jan 21$30.50$34.50$32.50$35.00 07/16$30.75–$39.25$32.50--
$165.00Aug 21$3.40$4.90$4.15$5.05 07/16$3.05–$11.75$4.15--
$165.00Oct 16$7.70$9.70$8.70$8.45 07/14$7.10–$16.50$8.45--
$165.00Jan 21$28.00$32.00$30.00$35.80 06/25$28.40–$36.65$30.00--
$165.00Sep 18$6.50$7.80$7.15--$7.15–$7.15—$6.501
$210.00Jan 15$37.60$39.40$38.50--$38.50–$38.50—$37.601
$160.00Aug 21$2.60$3.70$3.15$3.50 07/17$2.20–$9.60$3.15--
$160.00Oct 16$6.00$7.90$6.95$13.00 06/25$5.90–$13.80$6.95--
$160.00Jan 21$26.00$29.50$27.75$27.50 07/13$26.30–$34.10$27.50--
$155.00Aug 21$1.80$3.10$2.45$3.27 07/17$1.73–$7.70$2.45--
$155.00Sep 18$2.80$5.40$4.10$25.90 05/26$3.55–$10.10$4.10--
$155.00Dec 18$8.80$11.10$9.95$30.65 05/26$8.45–$16.20$9.95--
$155.00Jan 15$9.90$12.10$11.00$38.00 05/20$9.65–$17.10$11.00--
$150.00Aug 21$0.90$2.75$1.83$2.35 07/16$1.00–$6.20$1.83--
$150.00Sep 18$2.40$4.40$3.40$10.65 06/18$2.88–$8.35$3.40--
$150.00Oct 16$3.70$5.30$4.50$5.56 07/16$3.88–$10.25$4.503
$150.00Dec 18$7.30$9.30$8.30$8.75 07/13$7.25–$14.30$8.30--
$150.00Jan 15$8.30$10.50$9.40$10.55 07/16$8.40–$15.10$9.40--
$145.00Aug 21$0.25$2.10$1.18$1.47 07/14$0.90–$4.85$1.18--
$145.00Sep 18$2.00$3.60$2.80$2.67 07/10$2.08–$6.85$2.67--
$145.00Oct 16$2.95$4.90$3.93$5.20 07/15$3.45–$8.35$3.93--
$145.00Dec 18$6.30$7.90$7.10$10.04 07/06$6.25–$12.25$7.10--
$145.00Jan 15$7.00$9.00$8.00$9.04 07/17$7.15–$13.20$8.00--
$145.00Jan 21$19.50$23.00$21.25$37.75 06/04$20.10–$26.75$21.25--
$230.00Oct 16$46.40$48.70$47.55$48.90 07/15$41.45–$63.10$47.55--
$140.00Aug 21$0.15$2.45$1.30$0.95 07/13$0.70–$3.78$0.95--
$140.00Sep 18$1.00$3.30$2.15$3.20 07/06$1.68–$5.45$2.15--
$140.00Dec 18$4.90$6.70$5.80$10.50 06/24$5.05–$10.55$5.80--
$140.00Jan 15$5.70$7.80$6.75$7.19 07/17$6.25–$11.65$6.75--
$135.00Aug 21$0.05$2.40$1.22$0.75 07/17$0.53–$2.90$0.75--
$135.00Sep 18$0.25$3.00$1.63$1.55 07/10$0.88–$4.35$1.55--
$135.00Jan 15$4.90$7.20$6.05$6.25 07/17$5.00–$10.15$6.05--
$135.00Jan 21$15.50$19.50$17.50$22.15 06/25$16.45–$22.25$17.50--
$240.00Sep 18$53.30$55.50$54.40$61.10 07/16$47.75–$71.85$54.40--
$130.00Sep 18$0.30$2.80$1.55$1.36 07/13$0.85–$3.28$1.36--
$130.00Oct 16$0.60$3.40$2.00$2.00 07/13$1.78–$4.45$2.00--
$130.00Dec 18$3.50$5.60$4.55$7.90 06/23$3.70–$7.60$4.55--
$130.00Jan 15$4.60$6.90$5.75$7.26 07/08$4.40–$8.25$5.75--
$125.00Aug 21$0.00$1.80$0.90$0.45 07/16$0.38–$1.70$0.45--
$125.00Sep 18$0.25$1.35$0.80$0.78 07/10$0.60–$2.53$0.78--
$125.00Jan 15$3.40$5.00$4.20$15.00 06/01$3.80–$7.25$4.20--
$120.00Aug 21$0.00$1.90$0.95$0.35 07/16$0.35–$1.35$0.35--
$120.00Sep 18$0.05$1.35$0.70$1.10 07/07$0.53–$2.20$0.70--
$120.00Oct 16$0.40$1.75$1.08$2.25 07/08$0.68–$3.03$1.08--
$115.00Aug 21$0.00$0.05$0.03$0.50 07/07$0.03–$1.38$0.03241
$115.00Sep 18$0.00$2.35$1.18$0.98 06/29$0.55–$1.50$0.98--
$115.00Oct 16$0.05$1.55$0.80$1.13 07/09$0.78–$2.53$0.80--
$115.00Dec 18$0.80$3.80$2.30$2.68 07/10$1.92–$4.35$2.30--
$115.00Jan 15$1.95$3.60$2.78$2.88 07/14$2.47–$4.90$2.78--
$110.00Sep 18$0.00$2.05$1.02$3.60 06/08$0.40–$1.17$1.02--
$110.00Oct 16$0.05$1.30$0.68$6.10 05/22$0.68–$1.65$0.68--
$110.00Dec 18$0.60$3.50$2.05$3.60 07/17$1.17–$3.43$2.05--
$110.00Jan 15$1.05$3.90$2.48$6.00 06/11$1.78–$4.15$2.48--
$110.00Jan 21$7.50$11.00$9.25$18.20 05/22$9.15–$12.75$9.25--
$105.00Sep 18$0.10$2.15$1.13$0.42 07/16$0.40–$1.30$0.42--
$105.00Jan 15$1.20$2.45$1.83$2.60 07/06$1.83–$3.40$1.837
$100.00Aug 21$0.00$2.15$1.08$0.33 06/29$0.33–$1.80$0.33--
$100.00Sep 18$0.00$1.80$0.90$0.80 06/15$0.35–$1.35$0.80--
$100.00Oct 16$0.00$1.80$0.90$0.80 06/26$0.40–$1.27$0.80--
$100.00Dec 18$0.05$1.80$0.93$1.46 07/06$0.90–$2.45$0.93--
$100.00Jan 15$0.55$2.05$1.30$2.87 06/22$1.30–$2.63$1.30--
$97.50Jan 15$0.40$2.00$1.20$6.90 05/26$0.93–$2.63$1.20--
$95.00Sep 18$0.00$1.35$0.68$1.75 06/01$0.38–$1.30$0.68--
$95.00Jan 15$0.20$3.20$1.70$1.95 07/01$1.05–$2.55$1.70--
$92.50Jan 15$0.05$1.70$0.88$2.07 06/24$0.88–$2.33$0.88--
$90.00Oct 16$0.00$2.05$1.02$0.60 06/15$0.38–$1.10$0.60--
$90.00Dec 18$0.05$2.75$1.40$1.94 06/16$0.80–$1.70$1.40--
$90.00Jan 15$0.05$2.70$1.38$3.00 06/10$1.05–$2.17$1.38--
$87.50Jan 15$0.05$2.85$1.45$2.50 06/10$0.78–$1.80$1.45--
$85.00Jan 15$0.10$2.40$1.25$1.39 07/15$0.75–$1.85$1.25--
$82.50Jan 15$0.05$2.40$1.22$2.00 06/10$0.70–$1.63$1.22--
$75.00Dec 18$0.00$1.20$0.60$0.96 07/15$0.43–$1.10$0.60--
$75.00Jan 15$0.05$2.40$1.22$1.09 06/24$0.68–$1.50$1.09--
$70.00Dec 18$0.00$1.35$0.68$0.40 07/13$0.25–$1.25$0.40--
$70.00Jan 15$0.00$2.20$1.10$0.99 07/15$0.53–$1.43$0.99--
$70.00Jan 21$0.50$3.70$2.10$5.25 06/08$2.05–$2.90$2.10--
$67.50Jan 15$0.00$2.15$1.08$1.73 06/10$0.50–$1.38$1.08--
$65.00Jan 15$0.00$2.05$1.02$1.58 06/10$0.57–$1.35$1.02--
$60.00Jan 15$0.00$1.10$0.55$0.63 06/24$0.53–$1.27$0.55--
$60.00Jan 21$0.00$3.20$1.60$4.00 06/04$1.38–$3.38$1.60--
$55.00Jan 21$0.00$3.10$1.55$3.00 06/08$1.50–$2.00$1.55--

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 213
Total Puts 74
Put/Call Ratio 0.35
Net Difference 139

Prior's Put/Call Breakdown

Total Calls 84
Total Puts 80
Put/Call Ratio 0.95
Net Difference 4

Prior 7-Day Put/Call Summary

Total Calls 2,822
Total Puts 1,063
Average Put/Call Ratio 0.82
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