Tour v456
EAT
BRINKER INTL INC
$205.73 +3.78%
$205.63 (-0.05%)🌙
as of 07/29 06:32 PM
(7/28 18:30) ◀
|
Wednesday, July 29, 2026 (6:32pm)
January 2026
|
▶
◀ 7/29 18:32

Option Volume

Detail
ℹ
Current (07/29) 517
Calls: 189 (37%)
Puts: 328 (63%)
Prior (07/28) 182
Calls: 145 (80%)
Puts: 37 (20%)
Current vs Prior +184.07%
Calls: +30.34% (Calls)
Puts: +786.49% (Puts)
Prior 7-Day Total 1,760
Calls: 723 (41%)
Puts: 1,037 (59%)
Prior 7-Day Average 251
Calls: 103 (41%)
Puts: 148 (59%)
Current vs Prior 7-Day Avg +105.62%
Calls: +82.99%
Puts: +121.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $479.1K
Calls: $335.4K (70%)
Puts: $143.7K (30%)
Prior (07/28) $248.3K
Calls: $215.9K (87%)
Puts: $32.4K (13%)
Current vs Prior +92.93%
Calls: +55.35%
Puts: +343.20%
Prior 7-Day Total $2.35M
Calls: $1.52M (65%)
Puts: $826.2K (35%)
Prior 7-Day Average $335.6K
Calls: $217.5K (65%)
Puts: $118.0K (35%)
Current vs Prior 7-Day Avg +42.77%
Calls: +54.18%
Puts: +21.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 1.74
Prior (07/28) 0.26
Current vs Prior +580.11%
Prior 7-Day Average 1.68
Current vs Prior 7-Day Avg +3.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 1,469
Calls: 1,067 (73%)
Puts: 402 (27%)
Prior (07/28) 528
Calls: 423 (80%)
Puts: 105 (20%)
Current vs Prior +178.22%
Prior 7-Day Total 4,116
Calls: 2,824 (69%)
Puts: 1,292 (31%)
Prior 7-Day Average 588
Calls: 403 (65%)
Puts: 215 (35%)
Current vs Prior 7-Day Avg +149.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.78% | 18.20%
Prior 13.67% | 17.81%
Current vs Prior +8.09% | +2.23%
Prior 7-Day Avg 14.52% | 18.38%
Current vs 7-Day Avg +1.78% | -0.97%
Prior 7-Day Eod 13.67% | 17.81%
Current vs 7-Day Eod +8.09% | +2.23%
Sentiment BEARISH

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 70% call dollar volume ($335.4K). Elevated premium activity with dollar volume up 93% vs prior. Unusually high activity with volume up 184% vs prior - elevated interest. Volume explosion - 106% above 7-day average (517 vs avg 251).

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 3 of results (avg 9.0%, best 8.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2115.2016.50$15.858.2%70.6028
$190.00Aug 2121.3023.50$22.409.8%520.7366
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2113.9015.20$14.558.9%10.52--

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 0.66, highest 0.78)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2124.8027.60$26.2010.7%30.7832
$190.00Aug 2121.3023.50$22.409.8%520.7366
$195.00Aug 2118.3020.90$19.6013.3%70.6714
$200.00Aug 2115.2016.50$15.858.2%70.6028
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2113.9015.20$14.558.9%10.52--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 412, top 250)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2121.3023.50$22.409.8%520.7366
$250.00Aug 211.002.00$1.5066.7%250.11260
$210.00Aug 2110.1011.40$10.7512.1%170.48102
$240.00Aug 212.103.20$2.6541.5%120.1766
$195.00Aug 2118.3020.90$19.6013.3%70.6714
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 211.703.50$2.6069.2%2500.146
$185.00Aug 213.504.80$4.1531.3%90.227
$180.00Aug 212.503.70$3.1038.7%70.1718
$165.00Aug 210.752.50$1.63107.4%60.09--
$170.00Aug 211.202.10$1.6554.5%40.10165

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. 12 found (best R:R 9.00, avg 3.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$1.15$8.85$1.157.70$241.15
$230.00$240.00Aug 21$1.75$8.25$1.754.71$231.75
$220.00$230.00Aug 21$2.60$7.40$2.602.85$222.60
$210.00$220.00Aug 21$3.75$6.25$3.751.67$213.75
$200.00$210.00Aug 21$5.10$4.90$5.100.96$205.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Aug 21$0.50$4.50$0.509.00$179.50
$165.00$160.00Aug 21$0.95$4.05$0.954.26$164.05
$175.00$170.00Aug 21$0.95$4.05$0.954.26$174.05
$185.00$180.00Aug 21$1.05$3.95$1.053.76$183.95
$200.00$185.00Aug 21$5.10$9.90$5.101.94$194.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 3.17, avg 0.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$190.00Aug 21$3.80$3.80$1.203.17$188.80
$195.00$200.00Aug 21$3.75$3.75$1.253.00$198.75
$190.00$195.00Aug 21$2.80$2.80$2.201.27$192.80
$200.00$210.00Aug 21$5.10$5.10$4.901.04$205.10
$210.00$220.00Aug 21$3.75$3.75$6.250.60$213.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$200.00Aug 21$5.30$5.30$4.701.13$204.70
$200.00$185.00Aug 21$5.10$5.10$9.900.52$194.90
$185.00$180.00Aug 21$1.05$1.05$3.950.27$183.95
$165.00$160.00Aug 21$0.95$0.95$4.050.23$164.05
$175.00$170.00Aug 21$0.95$0.95$4.050.23$174.05

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. 3 found (cheapest 12.20% of stock, avg 13.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$15.85$9.25$25.10$174.90$225.1012.20%
$210.00Aug 21$10.75$14.55$25.30$184.70$235.3012.30%
$185.00Aug 21$26.20$4.15$30.35$154.65$215.3514.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.53% of stock, avg 4.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$170.00Aug 21$1.50$1.65$3.15$166.85$253.15
$250.00$175.00Aug 21$1.50$2.60$4.10$170.90$254.10
$240.00$170.00Aug 21$2.65$1.65$4.30$165.70$244.30
$250.00$180.00Aug 21$1.50$3.10$4.60$175.40$254.60
$240.00$175.00Aug 21$2.65$2.60$5.25$169.75$245.25
$250.00$185.00Aug 21$1.50$4.15$5.65$179.35$255.65
$240.00$180.00Aug 21$2.65$3.10$5.75$174.25$245.75
$230.00$170.00Aug 21$4.40$1.65$6.05$163.95$236.05
$240.00$185.00Aug 21$2.65$4.15$6.80$178.20$246.80
$230.00$175.00Aug 21$4.40$2.60$7.00$168.00$237.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 24.00, avg credit $4.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185195/200Aug 21$4.80$0.2024.00$180.20$199.80
160/165185/190Aug 21$4.75$0.2519.00$160.25$189.75
170/175185/190Aug 21$4.75$0.2519.00$170.25$189.75
160/165195/200Aug 21$4.70$0.3015.67$160.30$199.70
170/175195/200Aug 21$4.70$0.3015.67$170.30$199.70
175/180185/190Aug 21$4.30$0.706.14$175.70$189.30
175/180195/200Aug 21$4.25$0.755.67$175.75$199.25
200/210220/230Aug 21$7.90$2.103.76$202.10$227.90
180/185190/195Aug 21$3.85$1.153.35$181.15$193.85
160/165190/195Aug 21$3.75$1.253.00$161.25$193.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 15.67, cheapest $0.55)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.60$9.4015.67
$220.00$230.00$240.00Aug 21$0.85$9.1510.76
$210.00$220.00$230.00Aug 21$1.15$8.857.70
$200.00$210.00$220.00Aug 21$1.35$8.656.41
$185.00$190.00$195.00Aug 21$1.00$4.004.00
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$0.55$4.458.09
$165.00$170.00$175.00Aug 21$0.93$4.074.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.35, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21-$0.35$9.65
$230.00$240.001:2Aug 21-$0.90$9.10
$220.00$230.001:2Aug 21-$1.80$8.20
$210.00$220.001:2Aug 21-$3.25$6.75
$200.00$210.001:2Aug 21-$5.65$4.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Aug 21-$1.68$8.32
$210.00$200.001:2Aug 21-$3.95$6.05
$175.00$170.001:2Aug 21-$0.70$4.30
$170.00$165.001:2Aug 21-$1.61$3.39
$185.00$180.001:2Aug 21-$2.05$2.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.91%, avg 2.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$10.100.482.1%4.91%6.98%17102
$220.00Aug 21$6.400.366.9%3.11%10.05%215
$230.00Aug 21$4.000.2511.8%1.94%13.74%6158
$240.00Aug 21$2.100.1716.7%1.02%17.68%1266
$250.00Aug 21$1.000.1121.5%0.49%22.00%25260

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 488 vol/day, 198 traded recently)

EAT averages only 488 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 $140.00 12-18 call last traded $39.50 on 06/22 (now $70.60/$73.50) — try a limit near $70.60. Also watch the $175.00 01-15 call last traded $33.80 on 07/22 (now $46.10/$48.20) — try a limit near $46.10; the $160.00 09-18 call last traded $40.00 on 07/20 (now $48.00/$50.30) — try a limit near $48.00. Most tradeable put: the $180.00 01-15 put last traded $21.70 on 07/22 (now $13.40/$15.40) — try a limit near $14.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$10.10$11.40$10.75$4.09 07/24$3.05–$10.75$10.10102
$210.00Sep 18$14.60$15.60$15.10$7.46 07/10$5.10–$15.10$14.60--
$210.00Oct 16$17.40$19.20$18.30$13.76 07/20$7.05–$18.30$17.40--
$210.00Dec 18$24.60$26.80$25.70$16.80 07/16$12.30–$25.70$24.60--
$210.00Jan 15$27.10$28.70$27.90$22.19 07/20$13.75–$27.90$27.10--
$210.00Jan 21$52.40$56.00$54.20$44.60 07/13$36.00–$54.20$52.4027
$200.00Aug 21$15.20$16.50$15.85$6.60 07/23$4.90–$15.85$15.2028
$200.00Sep 18$18.90$20.60$19.75$16.00 07/20$7.60–$19.75$18.90--
$200.00Oct 16$22.50$24.70$23.60$14.55 07/16$9.90–$23.60$22.50--
$200.00Dec 18$28.80$32.30$30.55$25.70 07/20$15.20–$30.55$28.80--
$200.00Jan 15$32.00$33.60$32.80$27.40 07/21$16.35–$32.80$32.00--
$200.00Jan 21$56.90$60.50$58.70$47.08 07/17$39.25–$58.70$56.90--
$195.00Aug 21$18.30$20.90$19.60$8.20 07/23$6.20–$19.60$18.3014
$195.00Sep 18$22.30$24.70$23.50$13.90 07/17$8.40–$23.50$22.30--
$195.00Oct 16$24.90$27.80$26.35$19.70 07/20$11.35–$26.35$24.90--
$195.00Dec 18$31.60$34.00$32.80$14.95 06/22$17.10–$32.80$31.60--
$195.00Jan 15$34.60$36.90$35.75$30.13 07/20$18.25–$35.75$34.60--
$195.00Jan 21$58.50$62.50$60.50$48.92 07/17$41.00–$60.50$58.50--
$220.00Aug 21$6.40$7.60$7.00$2.60 07/23$2.00–$7.00$6.4015
$220.00Sep 18$9.50$11.60$10.55$7.05 07/21$3.48–$10.55$9.506
$220.00Oct 16$13.10$15.40$14.25$4.50 07/08$5.15–$14.25$13.10--
$220.00Dec 18$21.00$22.40$21.70$13.50 07/14$9.80–$21.70$21.00--
$220.00Jan 15$22.70$24.20$23.45$10.60 07/01$11.10–$23.45$22.70--
$220.00Jan 21$48.00$52.00$50.00$41.20 07/13$33.00–$50.00$48.00--
$190.00Aug 21$21.30$23.50$22.40$11.90 07/24$7.60–$22.40$21.3066
$190.00Sep 18$24.80$27.60$26.20$16.20 07/22$10.55–$26.20$24.80143
$190.00Oct 16$27.70$31.00$29.35$19.00 07/17$12.80–$29.35$27.70--
$190.00Dec 18$35.00$37.10$36.05$25.11 07/10$18.85–$36.05$35.00--
$190.00Jan 15$37.10$39.30$38.20$27.60 07/10$20.05–$38.20$37.10--
$185.00Aug 21$24.80$27.60$26.20$15.40 07/17$9.35–$26.20$24.8032
$185.00Sep 18$28.00$31.20$29.60$18.20 07/17$11.70–$29.60$28.00--
$185.00Oct 16$31.10$33.40$32.25$22.43 07/17$14.85–$32.25$31.10--
$185.00Dec 18$37.70$40.10$38.90$31.37 07/20$20.65–$38.90$37.7013
$185.00Jan 15$39.70$42.00$40.85$23.65 07/06$21.90–$40.85$39.70--
$185.00Jan 21$63.00$67.00$65.00$43.00 06/24$44.50–$65.00$63.00--
$230.00Aug 21$4.00$4.80$4.40$2.00 07/22$1.02–$4.40$4.00158
$230.00Sep 18$7.10$8.50$7.80$5.15 07/21$2.48–$7.80$7.10--
$230.00Oct 16$9.70$12.60$11.15$7.70 07/20$3.70–$11.15$9.70--
$230.00Dec 18$17.30$18.60$17.95$11.60 07/16$7.70–$17.95$17.30--
$230.00Jan 15$19.20$20.70$19.95$10.80 07/07$9.15–$19.95$19.20--
$230.00Jan 21$44.50$48.50$46.50$38.00 07/22$30.25–$46.50$44.50--
$180.00Aug 21$28.50$31.40$29.95$17.20 07/17$11.00–$29.95$28.50--
$180.00Sep 18$31.70$34.80$33.25$25.30 07/20$14.20–$33.25$31.70--
$180.00Oct 16$34.50$36.90$35.70$22.00 07/23$16.55–$35.70$34.50--
$180.00Dec 18$41.00$43.50$42.25$31.08 07/10$22.30–$42.25$41.00--
$180.00Jan 15$43.00$45.20$44.10$30.52 07/16$24.05–$44.10$43.00--
$180.00Jan 21$65.60$69.50$67.55$55.42 07/15$46.50–$67.55$65.60--
$175.00Aug 21$32.60$35.50$34.05$20.50 07/22$13.25–$34.05$32.60--
$175.00Sep 18$35.50$38.40$36.95$15.80 07/08$16.30–$36.95$35.50--
$175.00Dec 18$43.70$46.80$45.25$35.20 07/13$24.45–$45.25$43.70--
$175.00Jan 15$46.10$48.20$47.15$33.80 07/22$25.65–$47.15$46.1060
$240.00Aug 21$2.10$3.20$2.65$0.90 07/24$0.65–$2.65$2.1066
$240.00Sep 18$3.90$6.10$5.00$3.15 07/16$1.67–$5.00$3.90--
$240.00Oct 16$7.40$9.80$8.60$4.30 07/14$2.75–$8.60$7.40--
$240.00Jan 15$15.60$17.50$16.55$9.00 07/16$7.10–$16.55$15.60--
$170.00Aug 21$37.00$39.80$38.40$23.20 07/24$15.85–$38.40$37.00--
$170.00Sep 18$39.50$41.90$40.70$31.00 07/21$18.45–$40.70$39.5033
$170.00Oct 16$41.90$44.30$43.10$25.04 07/09$21.65–$43.10$41.90--
$170.00Dec 18$47.30$50.20$48.75$22.80 06/23$26.65–$48.75$47.30--
$170.00Jan 15$49.00$52.10$50.55$35.39 07/23$28.65–$50.55$49.00--
$165.00Aug 21$41.50$44.30$42.90$26.50 07/22$18.75–$42.90$41.50--
$165.00Sep 18$43.70$45.90$44.80$29.60 07/13$21.15–$44.80$43.70--
$165.00Oct 16$45.70$48.10$46.90$30.55 07/23$24.30–$46.90$45.70--
$165.00Dec 18$51.00$53.70$52.35$20.80 06/10$29.75–$52.35$51.00--
$165.00Jan 15$52.50$55.50$54.00$39.80 07/10$30.45–$54.00$52.50--
$165.00Jan 21$73.00$77.00$75.00$64.50 07/22$52.75–$75.00$73.00--
$250.00Aug 21$1.00$2.00$1.50$0.46 07/24$0.57–$1.50$1.00260
$250.00Sep 18$3.30$4.40$3.85$1.90 07/14$1.00–$3.85$3.30--
$250.00Dec 18$11.00$13.10$12.05--$12.05–$12.05—$11.0012
$160.00Aug 21$46.10$48.30$47.20$28.80 07/23$21.45–$47.20$46.10--
$160.00Sep 18$48.00$50.30$49.15$40.00 07/20$24.20–$49.15$48.0027
$160.00Dec 18$54.50$57.40$55.95$42.20 07/24$32.15–$55.95$54.50--
$160.00Jan 15$56.50$59.10$57.80$47.40 07/20$33.15–$57.80$56.50--
$160.00Jan 21$76.00$80.00$78.00$54.25 07/07$54.75–$78.00$76.00--
$155.00Aug 21$50.80$52.90$51.85$36.58 07/17$24.35–$51.85$50.80--
$155.00Sep 18$52.50$54.80$53.65$10.70 06/05$27.45–$53.65$52.50--
$155.00Dec 18$58.30$61.20$59.75$45.50 07/24$34.90–$59.75$58.30--
$150.00Aug 21$55.80$57.70$56.75$37.16 07/16$27.90–$56.75$55.80--
$150.00Sep 18$57.10$59.40$58.25$25.90 06/30$30.55–$58.25$57.10--
$150.00Jan 15$64.10$66.70$65.40$27.50 06/09$39.50–$65.40$64.10--
$150.00Jan 21$81.50$85.50$83.50$70.50 07/15$59.25–$83.50$81.50--
$145.00Aug 21$60.20$63.20$61.70$46.70 07/22$31.65–$61.70$60.20--
$145.00Sep 18$61.30$63.90$62.60$15.70 06/05$34.20–$62.60$61.30--
$145.00Oct 16$62.90$65.40$64.15$16.40 06/01$36.25–$64.15$62.90--
$145.00Dec 18$66.50$69.30$67.90$36.34 06/18$40.75–$67.90$66.50--
$145.00Jan 15$68.00$70.70$69.35$52.05 07/23$42.45–$69.35$68.00--
$145.00Jan 21$84.50$88.50$86.50$73.50 07/13$61.75–$86.50$84.50--
$270.00Jan 21$33.00$36.00$34.50--$34.50–$34.50—$33.003
$140.00Sep 18$66.00$68.70$67.35$16.80 06/05$38.15–$67.35$66.00--
$140.00Dec 18$70.60$73.50$72.05$39.50 06/22$43.80–$72.05$70.602
$140.00Jan 15$72.30$74.80$73.55$61.51 07/20$45.80–$73.55$72.30--
$140.00Jan 21$87.50$91.50$89.50$69.90 07/07$64.25–$89.50$87.50--
$135.00Oct 16$71.80$74.50$73.15$54.80 07/23$43.75–$73.15$71.80--
$135.00Jan 15$76.10$79.00$77.55$66.47 07/20$48.95–$77.55$76.10--
$135.00Jan 21$90.50$95.00$92.75$77.77 07/15$66.75–$92.75$90.50--
$130.00Aug 21$74.50$78.00$76.25$57.20 07/14$44.40–$76.25$74.50--
$130.00Sep 18$76.20$78.20$77.20$57.50 07/10$46.15–$77.20$76.20--
$130.00Oct 16$76.30$79.20$77.75$36.30 06/11$47.75–$77.75$76.30--
$130.00Jan 15$79.90$83.30$81.60$70.43 07/20$52.75–$81.60$79.90--
$130.00Jan 21$93.50$98.00$95.75$79.99 07/14$69.75–$95.75$93.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jan 15$26.80$29.30$28.05$40.70 07/23$28.05–$47.45$28.05--
$200.00Aug 21$8.40$10.10$9.25$15.50 07/20$9.25–$31.60$9.2517
$200.00Oct 16$14.40$17.20$15.80$30.10 07/07$15.80–$35.15$15.80--
$200.00Jan 15$21.80$24.40$23.10$33.00 07/14$23.10–$40.85$23.10--
$200.00Jan 21$38.50$42.50$40.50$48.80 07/10$40.50–$55.75$40.50--
$220.00Aug 21$19.30$21.40$20.35$37.50 07/23$20.35–$48.70$20.35--
$190.00Aug 21$4.70$6.40$5.55$14.92 07/23$5.55–$23.90$5.55--
$190.00Dec 18$16.00$18.00$17.00$24.90 07/10$17.00–$33.15$17.00--
$185.00Aug 21$3.50$4.80$4.15$12.00 07/24$4.15–$21.25$4.157
$185.00Sep 18$6.40$7.90$7.15$12.70 07/20$7.15–$23.65$7.15--
$230.00Oct 16$31.50$35.40$33.45$45.80 07/22$33.45–$59.50$33.45--
$180.00Aug 21$2.50$3.70$3.10$8.13 07/22$3.10–$18.00$3.1018
$180.00Sep 18$4.60$6.50$5.55$13.71 07/15$5.55–$20.45$5.552
$180.00Oct 16$7.10$9.80$8.45$12.60 07/20$8.45–$22.60$8.45--
$180.00Jan 15$13.40$15.40$14.40$21.70 07/22$14.40–$28.05$14.4014
$180.00Jan 21$28.50$33.50$31.00$36.53 07/20$31.00–$43.50$31.00--
$175.00Aug 21$1.70$3.50$2.60$5.22 07/20$2.60–$15.25$2.606
$175.00Sep 18$3.80$5.10$4.45$8.20 07/20$4.45–$17.60$4.45--
$175.00Oct 16$5.50$8.50$7.00$12.23 07/14$7.00–$19.85$7.00--
$175.00Dec 18$9.80$12.50$11.15$22.94 07/06$11.15–$24.30$11.15--
$175.00Jan 15$11.60$14.10$12.85$16.95 07/20$12.85–$25.25$12.85--
$240.00Sep 18$37.40$39.90$38.65$61.10 07/16$38.65–$68.20$38.65--
$170.00Aug 21$1.20$2.10$1.65$5.20 07/22$1.65–$12.35$1.65165
$170.00Sep 18$2.25$5.00$3.63$9.16 07/14$3.63–$15.30$3.63--
$170.00Oct 16$4.80$6.40$5.60$16.50 07/02$5.60–$17.20$5.60--
$170.00Jan 15$9.60$11.90$10.75$16.30 07/24$10.75–$22.80$10.75--
$170.00Jan 21$24.00$29.00$26.50$31.02 07/20$26.50–$38.00$26.50--
$165.00Aug 21$0.75$2.50$1.63$3.01 07/21$1.58–$10.30$1.63--
$165.00Sep 18$2.40$4.40$3.40$7.00 07/22$3.40–$12.80$3.40--
$165.00Oct 16$3.10$5.30$4.20$8.45 07/14$4.20–$14.90$4.20--
$165.00Jan 21$22.00$26.30$24.15$35.80 06/25$24.15–$35.25$24.15--
$160.00Aug 21$0.20$1.15$0.68$2.70 07/24$0.68–$8.35$0.68--
$160.00Sep 18$1.20$3.10$2.15$6.20 07/23$2.15–$10.65$2.15--
$160.00Oct 16$3.00$5.00$4.00$13.00 06/25$4.00–$12.70$4.00--
$160.00Jan 21$20.00$24.50$22.25$27.50 07/13$22.25–$32.50$22.25--
$155.00Aug 21$0.25$2.45$1.35$2.03 07/22$1.13–$6.70$1.35--
$150.00Aug 21$0.00$2.35$1.18$1.21 07/20$1.00–$4.90$1.18--
$150.00Sep 18$0.05$3.10$1.58$10.65 06/18$1.58–$7.30$1.58--
$150.00Oct 16$1.05$3.90$2.48$4.90 07/22$2.48–$9.00$2.48--
$150.00Dec 18$4.40$6.60$5.50$7.50 07/21$5.50–$13.05$5.50--
$150.00Jan 15$4.60$8.00$6.30$10.55 07/16$6.30–$14.05$6.30--
$145.00Aug 21$0.00$2.25$1.13$1.05 07/22$0.90–$4.05$1.05--
$145.00Sep 18$0.05$1.30$0.68$2.40 07/24$0.68–$6.00$0.68--
$145.00Oct 16$0.60$3.50$2.05$3.58 07/24$2.05–$7.50$2.05--
$145.00Dec 18$3.60$5.90$4.75$10.04 07/06$4.75–$11.35$4.75--
$145.00Jan 15$4.40$7.10$5.75$9.04 07/17$5.75–$12.65$5.75--
$145.00Jan 21$14.50$19.00$16.75$37.75 06/04$16.75–$25.50$16.75--
$140.00Aug 21$0.00$2.15$1.08$0.95 07/13$0.43–$3.20$0.95--
$140.00Sep 18$0.05$1.35$0.70$3.20 07/06$0.70–$4.80$0.70--
$140.00Dec 18$2.30$5.00$3.65$10.50 06/24$3.65–$9.60$3.65--
$140.00Jan 15$2.95$5.10$4.03$7.19 07/17$4.03–$10.50$4.03--
$135.00Aug 21$0.00$2.05$1.02$0.75 07/17$0.43–$2.48$0.75--
$135.00Sep 18$0.05$0.90$0.48$1.55 07/10$0.48–$3.80$0.48--
$135.00Jan 15$2.30$5.30$3.80$5.45 07/20$3.80–$9.35$3.80--
$135.00Jan 21$11.00$16.00$13.50$22.15 06/25$13.50–$21.00$13.50--
$130.00Aug 21$0.00$1.95$0.98$0.25 07/24$0.18–$1.85$0.25--
$130.00Sep 18$0.30$1.75$1.02$1.36 07/13$0.85–$2.85$1.02--
$130.00Oct 16$0.05$2.85$1.45$2.00 07/13$1.45–$4.03$1.45--
$130.00Dec 18$1.90$3.20$2.55$7.90 06/23$2.55–$6.95$2.55--
$130.00Jan 15$1.70$4.50$3.10$4.60 07/20$3.10–$7.45$3.10--
$125.00Aug 21$0.00$1.85$0.93$0.45 07/16$0.38–$1.35$0.45--
$125.00Sep 18$0.20$0.90$0.55$1.10 07/23$0.53–$2.45$0.55173
$125.00Jan 15$2.50$4.10$3.30$15.00 06/01$3.15–$6.55$3.30--
$120.00Aug 21$0.00$1.80$0.90$0.05 07/20$0.35–$1.20$0.05--
$120.00Sep 18$0.00$2.20$1.10$1.10 07/07$0.35–$2.17$1.10--
$120.00Oct 16$0.05$2.50$1.27$2.25 07/08$0.68–$2.53$1.27--
$115.00Aug 21$0.00$0.05$0.03$0.05 07/24$0.03–$1.15$0.03--
$115.00Sep 18$0.00$2.00$1.00$2.40 07/23$0.40–$1.43$1.00--
$115.00Oct 16$0.00$2.40$1.20$1.13 07/09$0.50–$2.13$1.13--
$115.00Dec 18$0.05$3.30$1.67$2.68 07/10$1.38–$4.00$1.67--
$115.00Jan 15$0.50$3.60$2.05$2.88 07/14$2.05–$4.75$2.05--
$110.00Aug 21$0.00$0.05$0.03$0.05 07/23$0.03–$1.02$0.03--
$110.00Sep 18$0.00$1.95$0.98$3.60 06/08$0.15–$1.17$0.98--
$110.00Dec 18$0.55$2.80$1.67$3.60 07/17$1.08–$3.33$1.67--
$110.00Jan 15$0.20$3.40$1.80$6.00 06/11$1.78–$3.85$1.80--
$110.00Jan 21$5.00$8.60$6.80$9.03 07/20$6.80–$11.80$6.80--
$105.00Sep 18$0.05$0.60$0.33$0.40 07/21$0.28–$1.30$0.33--
$105.00Jan 15$0.05$3.20$1.63$2.15 07/22$1.63–$3.15$1.63--
$100.00Aug 21$0.00$2.15$1.08$0.33 06/29$0.10–$1.80$0.33--
$100.00Sep 18$0.00$1.55$0.78$0.80 06/15$0.35–$1.25$0.78--
$100.00Oct 16$0.00$2.00$1.00$2.35 07/23$0.40–$1.27$1.00--
$100.00Dec 18$0.25$2.75$1.50$1.10 07/20$0.90–$2.25$1.10--
$100.00Jan 15$0.05$1.45$0.75$2.87 06/22$0.75–$2.53$0.75--
$97.50Jan 15$0.05$2.50$1.27$1.36 07/20$0.75–$2.33$1.27--
$95.00Sep 18$0.00$1.75$0.88$1.75 06/01$0.38–$1.18$0.88--
$95.00Jan 15$0.10$1.45$0.78$1.95 07/01$0.73–$2.13$0.78--
$92.50Jan 15$0.05$1.25$0.65$2.07 06/24$0.55–$2.03$0.65--
$90.00Oct 16$0.00$1.85$0.93$0.60 06/15$0.38–$1.20$0.60--
$90.00Dec 18$0.00$2.45$1.23$0.92 07/23$0.80–$1.50$0.92--
$90.00Jan 15$0.15$2.20$1.18$3.00 06/10$0.60–$2.05$1.18--
$87.50Jan 15$0.05$1.20$0.63$2.50 06/10$0.55–$1.78$0.63--
$85.00Jan 15$0.00$1.00$0.50$1.39 07/15$0.50–$1.73$0.50--
$82.50Jan 15$0.00$2.40$1.20$2.00 06/10$0.60–$1.58$1.20--
$80.00Jan 15$0.25$2.30$1.27$0.73 07/22$0.65–$1.48$0.73--
$75.00Dec 18$0.00$2.00$1.00$0.96 07/15$0.38–$1.30$0.96--
$75.00Jan 15$0.00$2.00$1.00$1.09 06/24$0.55–$1.45$1.00--
$70.00Dec 18$0.00$0.30$0.15$0.40 07/13$0.10–$1.25$0.15--
$70.00Jan 15$0.00$2.00$1.00$0.99 07/15$0.45–$1.38$0.99--
$70.00Jan 21$0.00$3.20$1.60$5.25 06/08$1.60–$2.90$1.60--
$67.50Jan 15$0.00$2.00$1.00$1.73 06/10$0.50–$1.35$1.00--

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 189
Total Puts 328
Put/Call Ratio 1.74
Net Difference -139

Prior's Put/Call Breakdown

Total Calls 145
Total Puts 37
Put/Call Ratio 0.26
Net Difference 108

Prior 7-Day Put/Call Summary

Total Calls 723
Total Puts 1,037
Average Put/Call Ratio 1.68
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