Tour v472
EAT
BRINKER INTL INC
$209.86 +2.01%
$211.66 (+0.86%)🌙
as of 07/30 06:37 PM
(7/29 18:32) ◀
|
Thursday, July 30, 2026 (6:37pm)
January 2026
|
▶ (7/31 18:28)
◀ 7/30 18:37 ▶

Option Volume

Detail
ℹ
Current (07/30) 314
Calls: 260 (83%)
Puts: 54 (17%)
Prior (07/29) 517
Calls: 189 (37%)
Puts: 328 (63%)
Current vs Prior -39.26%
Calls: +37.57% (Calls)
Puts: -83.54% (Puts)
Prior 7-Day Total 1,524
Calls: 759 (50%)
Puts: 765 (50%)
Prior 7-Day Average 217
Calls: 108 (50%)
Puts: 109 (50%)
Current vs Prior 7-Day Avg +44.23%
Calls: +139.79%
Puts: -50.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $488.8K
Calls: $426.9K (87%)
Puts: $61.9K (13%)
Prior (07/29) $479.1K
Calls: $335.4K (70%)
Puts: $143.7K (30%)
Current vs Prior +2.02%
Calls: +27.29%
Puts: -56.96%
Prior 7-Day Total $2.38M
Calls: $1.63M (69%)
Puts: $747.5K (31%)
Prior 7-Day Average $340.2K
Calls: $233.4K (69%)
Puts: $106.8K (31%)
Current vs Prior 7-Day Avg +43.67%
Calls: +82.89%
Puts: -42.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.21
Prior (07/29) 1.74
Current vs Prior -88.03%
Prior 7-Day Average 1.37
Current vs Prior 7-Day Avg -84.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 1,086
Calls: 532 (49%)
Puts: 554 (51%)
Prior (07/29) 1,469
Calls: 1,067 (73%)
Puts: 402 (27%)
Current vs Prior -26.07%
Prior 7-Day Total 4,681
Calls: 3,148 (67%)
Puts: 1,533 (33%)
Prior 7-Day Average 668
Calls: 449 (64%)
Puts: 255 (36%)
Current vs Prior 7-Day Avg +62.40%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.01% | 18.77%
Prior 14.78% | 18.20%
Current vs Prior +1.58% | +3.14%
Prior 7-Day Avg 14.42% | 18.21%
Current vs 7-Day Avg +4.11% | +3.13%
Prior 7-Day Eod 14.78% | 18.20%
Current vs 7-Day Eod +1.58% | +3.14%
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

Strong bullish conviction with 87% of dollar volume in calls ($426.9K) vs puts ($61.9K). Extreme bullish P/C ratio of 0.21 - heavy call buying (260 calls vs 54 puts). P/C ratio dropping 88% - sentiment shifting bullish. Declining open interest (down 26%) indicates positions being closed.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 9.0%, best 9.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2127.7030.30$29.009.0%100.80--
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 0.68, highest 0.80)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2127.7030.30$29.009.0%100.80--
$190.00Aug 2123.4026.30$24.8511.7%110.76--
$200.00Aug 2117.1019.80$18.4514.6%20.64--
$210.00Aug 2111.5013.90$12.7018.9%360.52109
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 100, top 36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2111.5013.90$12.7018.9%360.52109
$190.00Aug 2123.4026.30$24.8511.7%110.76--
$185.00Aug 2127.7030.30$29.009.0%100.80--
$250.00Aug 211.353.00$2.1776.0%60.14260
$200.00Aug 2117.1019.80$18.4514.6%20.64--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 214.106.40$5.2543.8%110.2417
$200.00Aug 217.609.50$8.5522.2%70.3518
$150.00Aug 210.001.45$0.73198.6%60.0412
$170.00Aug 210.952.75$1.8597.3%30.10167
$175.00Aug 210.803.20$2.00120.0%20.12252

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 32.33, avg 7.61)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$250.00Aug 21$3.08$16.92$3.085.49$233.08
$210.00$230.00Aug 21$7.45$12.55$7.451.68$217.45
$200.00$210.00Aug 21$5.75$4.25$5.750.74$205.75
$190.00$200.00Aug 21$6.40$3.60$6.400.56$196.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Aug 21$0.15$4.85$0.1532.33$174.85
$165.00$150.00Aug 21$0.60$14.40$0.6024.00$164.40
$170.00$165.00Aug 21$0.52$4.48$0.528.62$169.48
$185.00$175.00Aug 21$2.05$7.95$2.053.88$182.95
$190.00$185.00Aug 21$1.20$3.80$1.203.17$188.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 4.88, avg 0.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$190.00Aug 21$4.15$4.15$0.854.88$189.15
$190.00$200.00Aug 21$6.40$6.40$3.601.78$196.40
$200.00$210.00Aug 21$5.75$5.75$4.251.35$205.75
$210.00$230.00Aug 21$7.45$7.45$12.550.59$217.45
$230.00$250.00Aug 21$3.08$3.08$16.920.18$233.08
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$200.00Aug 21$4.50$4.50$5.500.82$205.50
$200.00$190.00Aug 21$3.30$3.30$6.700.49$196.70
$190.00$185.00Aug 21$1.20$1.20$3.800.32$188.80
$185.00$175.00Aug 21$2.05$2.05$7.950.26$182.95
$170.00$165.00Aug 21$0.52$0.52$4.480.12$169.48

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 12.27% of stock, avg 13.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 21$12.70$13.05$25.75$184.25$235.7512.27%
$200.00Aug 21$18.45$8.55$27.00$173.00$227.0012.87%
$190.00Aug 21$24.85$5.25$30.10$159.90$220.1014.34%
$185.00Aug 21$29.00$4.05$33.05$151.95$218.0515.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.99% of stock, avg 4.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$175.00Aug 21$2.17$2.00$4.17$170.83$254.17
$250.00$185.00Aug 21$2.17$4.05$6.22$178.78$256.22
$230.00$175.00Aug 21$5.25$2.00$7.25$167.75$237.25
$250.00$190.00Aug 21$2.17$5.25$7.42$182.58$257.42
$230.00$185.00Aug 21$5.25$4.05$9.30$175.70$239.30
$230.00$190.00Aug 21$5.25$5.25$10.50$179.50$240.50
$250.00$200.00Aug 21$2.17$8.55$10.72$189.28$260.72
$230.00$200.00Aug 21$5.25$8.55$13.80$186.20$243.80
$250.00$210.00Aug 21$2.17$13.05$15.22$194.78$265.22
$230.00$210.00Aug 21$5.25$13.05$18.30$191.70$248.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 14.15, avg credit $6.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170185/190Aug 21$4.67$0.3314.15$165.33$189.67
170/175185/190Aug 21$4.30$0.706.14$170.70$189.30
175/185190/200Aug 21$8.45$1.555.45$176.55$198.45
175/185200/210Aug 21$7.80$2.203.55$177.20$207.80
185/190200/210Aug 21$6.95$3.052.28$183.05$206.95
165/170190/200Aug 21$6.92$3.082.25$163.08$196.92
170/175190/200Aug 21$6.55$3.451.90$168.45$196.55
165/170200/210Aug 21$6.27$3.731.68$163.73$206.27
170/175200/210Aug 21$5.90$4.101.44$169.10$205.90
190/200210/230Aug 21$10.75$9.251.16$189.25$220.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 14.38, cheapest $0.65)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$190.00$200.00$210.00Aug 21$0.65$9.3514.38
$210.00$230.00$250.00Aug 21$4.37$15.633.58
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$190.00$200.00$210.00Aug 21$1.20$8.807.33

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 $-0.13, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$6.95$3.05
$230.00$250.001:2Aug 21$0.91$19.09
$210.00$230.001:2Aug 21$2.20$17.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$150.001:2Aug 21-$0.13$14.87
$200.00$190.001:2Aug 21-$1.95$8.05
$210.00$200.001:2Aug 21-$4.05$5.95
$170.00$165.001:2Aug 21-$0.81$4.19
$175.00$170.001:2Aug 21-$1.70$3.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.48%, avg 2.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$11.500.520.1%5.48%5.55%36109
$230.00Aug 21$4.000.299.6%1.91%11.50%2--
$250.00Aug 21$1.350.1419.1%0.64%19.77%6260

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, 194 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 $150.00 09-18 call last traded $25.90 on 06/30 (now $60.50/$62.90) — try a limit near $60.50. Also watch the $220.00 01-15 call last traded $10.60 on 07/01 (now $24.80/$26.80) — try a limit near $24.80; the $195.00 09-18 call last traded $13.90 on 07/17 (now $24.30/$26.90) — try a limit near $24.30. Most tradeable put: the $210.00 01-15 put last traded $40.70 on 07/23 (now $25.70/$28.40) — try a limit near $27.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$11.50$13.90$12.70$4.09 07/24$3.05–$12.70$11.50109
$210.00Sep 18$15.80$18.20$17.00$7.46 07/10$5.10–$17.00$15.805
$210.00Oct 16$19.30$22.70$21.00$13.76 07/20$7.05–$21.00$19.30--
$210.00Dec 18$26.80$29.60$28.20$16.80 07/16$12.30–$28.20$26.80--
$210.00Jan 15$29.10$31.50$30.30$22.19 07/20$13.80–$30.30$29.10--
$210.00Jan 21$54.00$58.00$56.00$44.60 07/13$37.50–$56.00$54.00--
$200.00Aug 21$17.10$19.80$18.45$6.60 07/23$4.90–$18.45$17.10--
$200.00Sep 18$21.30$23.70$22.50$16.00 07/20$7.60–$22.50$21.3024
$200.00Oct 16$24.70$27.20$25.95$14.55 07/16$9.90–$25.95$24.70--
$200.00Dec 18$31.90$34.00$32.95$25.70 07/20$15.35–$32.95$31.90--
$200.00Jan 15$34.20$36.00$35.10$27.40 07/21$17.15–$35.10$34.20--
$200.00Jan 21$58.50$63.00$60.75$47.08 07/17$40.75–$60.75$58.50--
$220.00Aug 21$7.20$10.30$8.75$2.60 07/23$2.00–$8.75$7.20--
$220.00Sep 18$11.40$14.10$12.75$7.05 07/21$3.48–$12.75$11.4016
$220.00Oct 16$14.90$17.80$16.35$4.50 07/08$5.15–$16.35$14.9017
$220.00Dec 18$22.00$25.50$23.75$13.50 07/14$9.80–$23.75$22.00--
$220.00Jan 15$24.80$26.80$25.80$10.60 07/01$11.10–$25.80$24.8015
$220.00Jan 21$50.00$54.50$52.25$41.20 07/13$34.25–$52.25$50.00--
$195.00Aug 21$20.30$22.80$21.55$8.20 07/23$6.20–$21.55$20.30--
$195.00Sep 18$24.30$26.90$25.60$13.90 07/17$8.85–$25.60$24.3020
$195.00Oct 16$27.40$30.40$28.90$19.70 07/20$11.35–$28.90$27.40--
$195.00Dec 18$34.50$37.00$35.75$14.95 06/22$17.15–$35.75$34.50--
$195.00Jan 15$36.80$39.50$38.15$30.13 07/20$18.85–$38.15$36.80--
$195.00Jan 21$60.50$65.00$62.75$48.92 07/17$42.75–$62.75$60.50--
$190.00Aug 21$23.40$26.30$24.85$11.90 07/24$7.60–$24.85$23.40--
$190.00Sep 18$27.50$30.00$28.75$16.20 07/22$10.55–$28.75$27.50--
$190.00Oct 16$30.40$33.90$32.15$19.00 07/17$13.00–$32.15$30.40--
$190.00Dec 18$37.30$40.30$38.80$25.11 07/10$19.10–$38.80$37.30--
$190.00Jan 15$39.60$41.80$40.70$27.60 07/10$20.95–$40.70$39.60--
$230.00Aug 21$4.00$6.50$5.25$2.00 07/22$1.02–$5.25$4.00--
$230.00Sep 18$7.90$10.50$9.20$5.15 07/21$2.48–$9.20$7.90--
$230.00Oct 16$11.30$14.40$12.85$7.70 07/20$3.70–$12.85$11.30--
$230.00Dec 18$18.50$21.90$20.20$11.60 07/16$7.70–$20.20$18.50--
$230.00Jan 15$20.70$23.00$21.85$10.80 07/07$9.15–$21.85$20.7013
$230.00Jan 21$46.00$50.50$48.25$38.00 07/22$31.50–$48.25$46.00--
$185.00Aug 21$27.70$30.30$29.00$15.40 07/17$9.35–$29.00$27.70--
$185.00Sep 18$31.00$33.20$32.10$18.20 07/17$12.45–$32.10$31.00--
$185.00Oct 16$33.50$37.20$35.35$22.43 07/17$14.95–$35.35$33.50--
$185.00Dec 18$40.50$42.90$41.70$31.37 07/20$21.15–$41.70$40.50--
$185.00Jan 15$42.20$44.70$43.45$23.65 07/06$22.85–$43.45$42.20--
$185.00Jan 21$65.10$70.00$67.55$43.00 06/24$46.25–$67.55$65.10--
$180.00Aug 21$32.00$34.00$33.00$17.20 07/17$11.55–$33.00$32.00--
$180.00Sep 18$34.40$37.00$35.70$25.30 07/20$14.60–$35.70$34.40--
$180.00Oct 16$37.50$41.00$39.25$22.00 07/23$17.35–$39.25$37.50--
$180.00Dec 18$43.40$46.60$45.00$31.08 07/10$23.05–$45.00$43.40--
$180.00Jan 15$45.70$47.60$46.65$30.52 07/16$25.05–$46.65$45.70--
$180.00Jan 21$67.50$72.50$70.00$55.42 07/15$48.25–$70.00$67.50--
$240.00Aug 21$2.15$4.90$3.53$0.90 07/24$0.65–$3.53$2.15--
$240.00Sep 18$5.20$8.30$6.75$3.15 07/16$1.67–$6.75$5.20--
$240.00Oct 16$9.30$11.10$10.20$4.30 07/14$2.75–$10.20$9.30--
$240.00Jan 15$17.20$19.80$18.50$9.00 07/16$7.40–$18.50$17.2012
$175.00Aug 21$36.10$38.30$37.20$20.50 07/22$13.95–$37.20$36.10--
$175.00Sep 18$38.40$40.90$39.65$15.80 07/08$16.75–$39.65$38.40--
$175.00Dec 18$47.00$50.50$48.75$35.20 07/13$25.55–$48.75$47.00--
$175.00Jan 15$48.60$51.40$50.00$33.80 07/22$27.35–$50.00$48.60--
$170.00Aug 21$40.60$43.00$41.80$23.20 07/24$16.50–$41.80$40.60--
$170.00Sep 18$43.00$44.90$43.95$31.00 07/21$19.40–$43.95$43.00--
$170.00Oct 16$44.90$48.50$46.70$25.04 07/09$22.20–$46.70$44.90--
$170.00Dec 18$49.90$54.00$51.95$22.80 06/23$28.10–$51.95$49.90--
$170.00Jan 15$51.80$55.40$53.60$35.39 07/23$29.75–$53.60$51.80--
$250.00Aug 21$1.35$3.00$2.17$0.46 07/24$0.57–$2.17$1.35260
$250.00Sep 18$3.40$7.00$5.20$1.90 07/14$1.00–$5.20$3.40--
$250.00Oct 16$5.80$8.60$7.20--$7.20–$7.20—$5.8022
$250.00Jan 15$14.20$16.90$15.55--$15.55–$15.55—$14.2013
$165.00Aug 21$45.40$47.70$46.55$26.50 07/22$19.60–$46.55$45.40--
$165.00Sep 18$47.10$50.50$48.80$29.60 07/13$22.55–$48.80$47.10--
$165.00Oct 16$49.00$52.50$50.75$30.55 07/23$24.70–$50.75$49.00--
$165.00Dec 18$54.00$57.50$55.75$20.80 06/10$30.80–$55.75$54.00--
$165.00Jan 15$55.60$59.00$57.30$39.80 07/10$32.35–$57.30$55.60--
$165.00Jan 21$75.50$80.50$78.00$64.50 07/22$54.25–$78.00$75.50--
$160.00Aug 21$50.10$52.40$51.25$28.80 07/23$22.50–$51.25$50.10--
$160.00Sep 18$51.30$53.50$52.40$40.00 07/20$25.20–$52.40$51.30--
$160.00Dec 18$57.60$60.90$59.25$42.20 07/24$33.45–$59.25$57.60--
$160.00Jan 15$59.10$62.50$60.80$47.40 07/20$35.10–$60.80$59.10--
$160.00Jan 21$78.50$83.00$80.75$54.25 07/07$56.15–$80.75$78.50--
$155.00Aug 21$54.80$57.20$56.00$36.58 07/17$26.00–$56.00$54.80--
$155.00Sep 18$56.10$58.00$57.05$10.70 06/05$28.75–$57.05$56.10--
$155.00Dec 18$61.70$65.00$63.35$45.50 07/24$36.50–$63.35$61.70--
$150.00Aug 21$59.40$61.90$60.65$37.16 07/16$29.80–$60.65$59.40--
$150.00Sep 18$60.50$62.90$61.70$25.90 06/30$32.25–$61.70$60.506
$150.00Jan 15$67.10$69.70$68.40$27.50 06/09$40.95–$68.40$67.10--
$150.00Jan 21$84.00$89.00$86.50$70.50 07/15$60.75–$86.50$84.00--
$145.00Aug 21$63.90$67.30$65.60$46.70 07/22$33.85–$65.60$63.90--
$145.00Sep 18$65.70$67.30$66.50$15.70 06/05$35.95–$66.50$65.70--
$145.00Oct 16$66.40$70.00$68.20$16.40 06/01$37.65–$68.20$66.40--
$145.00Dec 18$69.60$73.00$71.30$36.34 06/18$42.85–$71.30$69.60--
$145.00Jan 15$71.50$74.20$72.85$52.05 07/23$44.00–$72.85$71.50--
$145.00Jan 21$87.00$92.00$89.50$73.50 07/13$63.75–$89.50$87.00--
$140.00Sep 18$70.00$74.00$72.00$16.80 06/05$39.55–$72.00$70.00--
$140.00Dec 18$74.40$76.40$75.40$39.50 06/22$46.25–$75.40$74.40--
$140.00Jan 15$75.20$78.60$76.90$61.51 07/20$47.40–$76.90$75.20--
$140.00Jan 21$90.50$95.00$92.75$69.90 07/07$66.00–$92.75$90.50--
$135.00Oct 16$75.70$79.50$77.60$54.80 07/23$45.50–$77.60$75.70--
$135.00Jan 15$79.40$83.00$81.20$66.47 07/20$50.90–$81.20$79.40--
$135.00Jan 21$93.50$98.50$96.00$77.77 07/15$69.25–$96.00$93.50--
$130.00Aug 21$78.40$82.80$80.60$57.20 07/14$47.10–$80.60$78.40--
$130.00Sep 18$79.40$83.50$81.45$57.50 07/10$48.20–$81.45$79.40--
$130.00Oct 16$80.50$84.00$82.25$36.30 06/11$49.70–$82.25$80.50--
$130.00Jan 15$83.80$87.50$85.65$70.43 07/20$54.75–$85.65$83.80--
$130.00Jan 21$97.00$101.50$99.25$79.99 07/14$71.75–$99.25$97.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jan 15$25.70$28.40$27.05$40.70 07/23$27.05–$45.45$27.053
$210.00Aug 21$12.10$14.00$13.05--$13.05–$13.05—$12.101
$200.00Aug 21$7.60$9.50$8.55$15.50 07/20$8.55–$28.90$8.5518
$200.00Oct 16$13.60$16.10$14.85$30.10 07/07$14.85–$33.20$14.85--
$200.00Jan 15$20.90$23.40$22.15$33.00 07/14$22.15–$38.85$22.1510
$200.00Jan 21$37.50$42.00$39.75$48.80 07/10$39.75–$54.25$39.75--
$220.00Aug 21$17.50$19.80$18.65$37.50 07/23$18.65–$46.20$18.65--
$220.00Jan 15$31.20$33.90$32.55--$32.55–$32.55—$31.202
$190.00Aug 21$4.10$6.40$5.25$14.92 07/23$5.25–$21.80$5.2517
$190.00Dec 18$14.80$18.00$16.40$24.90 07/10$16.40–$31.05$16.40--
$230.00Oct 16$30.30$33.00$31.65$45.80 07/22$31.65–$57.20$31.65--
$230.00Jan 15$37.20$40.00$38.60--$38.60–$38.60—$37.202
$185.00Aug 21$3.00$5.10$4.05$12.00 07/24$4.05–$18.70$4.05--
$185.00Sep 18$6.20$8.00$7.10$12.70 07/20$7.10–$21.25$7.10--
$180.00Aug 21$2.00$4.00$3.00$8.13 07/22$3.00–$15.85$3.00--
$180.00Sep 18$3.80$6.70$5.25$13.71 07/15$5.25–$18.20$5.25--
$180.00Oct 16$6.10$8.90$7.50$12.60 07/20$7.50–$20.45$7.50--
$180.00Jan 15$12.50$15.10$13.80$21.70 07/22$13.80–$26.45$13.8015
$180.00Jan 21$27.50$32.50$30.00$36.53 07/20$30.00–$42.50$30.00--
$240.00Sep 18$35.00$37.20$36.10$61.10 07/16$36.10–$65.40$36.10--
$175.00Aug 21$0.80$3.20$2.00$5.22 07/20$2.00–$13.30$2.00252
$175.00Sep 18$2.90$5.50$4.20$8.20 07/20$4.20–$15.85$4.20--
$175.00Oct 16$4.40$8.20$6.30$12.23 07/14$6.30–$17.90$6.30--
$175.00Dec 18$9.90$12.60$11.25$22.94 07/06$11.15–$22.70$11.25--
$175.00Jan 15$10.80$13.50$12.15$16.95 07/20$12.15–$23.90$12.15--
$170.00Aug 21$0.95$2.75$1.85$5.20 07/22$1.65–$10.85$1.85167
$170.00Sep 18$1.95$5.50$3.73$9.16 07/14$3.63–$13.50$3.73--
$170.00Oct 16$3.60$6.50$5.05$16.50 07/02$5.05–$15.65$5.05--
$170.00Jan 15$9.70$12.50$11.10$16.30 07/24$10.75–$21.35$11.10--
$170.00Jan 21$23.20$28.00$25.60$31.02 07/20$25.60–$37.00$25.60--
$165.00Aug 21$0.05$2.60$1.33$3.01 07/21$1.33–$8.80$1.3345
$165.00Sep 18$1.15$4.80$2.97$7.00 07/22$2.97–$11.20$2.97--
$165.00Oct 16$3.20$6.20$4.70$8.45 07/14$4.20–$13.20$4.70--
$165.00Jan 21$21.20$26.00$23.60$35.80 06/25$23.60–$34.25$23.60--
$160.00Aug 21$0.05$3.10$1.58$2.70 07/24$0.68–$6.95$1.58--
$160.00Sep 18$1.00$4.60$2.80$6.20 07/23$2.15–$9.40$2.80--
$160.00Oct 16$2.90$5.50$4.20$13.00 06/25$4.00–$11.20$4.20--
$160.00Jan 21$19.20$24.00$21.60$27.50 07/13$21.60–$31.80$21.60--
$155.00Aug 21$0.00$2.35$1.18$2.03 07/22$1.13–$5.55$1.18--
$150.00Aug 21$0.00$1.45$0.73$1.21 07/20$0.73–$4.45$0.7312
$150.00Sep 18$0.05$2.90$1.48$10.65 06/18$1.48–$6.25$1.48--
$150.00Oct 16$0.90$4.70$2.80$4.90 07/22$2.48–$7.85$2.80--
$150.00Dec 18$3.80$6.70$5.25$7.50 07/21$5.25–$11.80$5.25--
$150.00Jan 15$4.60$7.70$6.15$10.55 07/16$6.15–$13.05$6.15--
$145.00Aug 21$0.00$2.20$1.10$1.05 07/22$0.90–$3.33$1.05--
$145.00Sep 18$0.05$2.70$1.38$2.40 07/24$0.68–$5.20$1.38--
$145.00Oct 16$0.35$4.30$2.32$3.58 07/24$2.05–$6.50$2.32--
$145.00Dec 18$3.40$6.10$4.75$10.04 07/06$4.75–$10.15$4.75--
$145.00Jan 15$4.20$6.50$5.35$9.04 07/17$5.35–$11.25$5.35--
$145.00Jan 21$14.00$18.50$16.25$37.75 06/04$16.25–$24.50$16.25--
$140.00Aug 21$0.00$2.35$1.18$0.95 07/13$0.43–$2.48$0.95--
$140.00Sep 18$0.05$3.20$1.63$3.20 07/06$0.70–$3.95$1.63--
$140.00Dec 18$2.25$5.20$3.73$10.50 06/24$3.65–$8.60$3.73--
$140.00Jan 15$2.95$5.90$4.43$7.19 07/17$4.03–$9.60$4.43--
$135.00Aug 21$0.00$2.25$1.13$0.75 07/17$0.43–$2.00$0.75--
$135.00Sep 18$0.05$2.95$1.50$1.55 07/10$0.48–$3.18$1.50--
$135.00Jan 15$2.25$4.90$3.58$5.45 07/20$3.58–$8.35$3.58--
$135.00Jan 21$11.00$15.50$13.25$22.15 06/25$13.25–$20.50$13.25--
$130.00Aug 21$0.00$2.20$1.10$0.25 07/24$0.18–$1.70$0.25--
$130.00Sep 18$0.30$2.80$1.55$1.36 07/13$0.85–$2.58$1.36--
$130.00Oct 16$0.05$3.20$1.63$2.00 07/13$1.45–$3.58$1.63--
$130.00Dec 18$1.10$4.20$2.65$7.90 06/23$2.55–$6.20$2.65--
$130.00Jan 15$2.15$4.90$3.53$4.60 07/20$3.10–$7.35$3.53--
$125.00Aug 21$0.00$2.20$1.10$0.45 07/16$0.38–$1.35$0.45--
$125.00Sep 18$0.20$2.25$1.23$1.10 07/23$0.53–$2.20$1.10--
$125.00Jan 15$2.50$4.00$3.25$15.00 06/01$3.15–$6.15$3.25--
$120.00Aug 21$0.00$2.15$1.08$0.05 07/20$0.35–$1.20$0.05--
$120.00Sep 18$0.10$2.55$1.33$1.10 07/07$0.35–$2.10$1.10--
$120.00Oct 16$0.05$2.90$1.48$2.25 07/08$0.68–$2.48$1.48--
$115.00Aug 21$0.00$0.05$0.03$0.05 07/24$0.03–$1.15$0.03--
$115.00Sep 18$0.00$2.45$1.23$2.40 07/23$0.40–$1.43$1.23--
$115.00Oct 16$0.00$2.75$1.38$1.13 07/09$0.50–$1.80$1.13--
$115.00Dec 18$0.55$2.45$1.50$2.68 07/10$1.38–$3.68$1.50--
$115.00Jan 15$0.55$3.50$2.03$2.88 07/14$2.03–$4.30$2.03--
$110.00Aug 21$0.00$0.05$0.03$0.05 07/23$0.03–$1.02$0.03--
$110.00Sep 18$0.00$2.35$1.18$3.60 06/08$0.15–$1.18$1.18--
$110.00Dec 18$0.05$3.30$1.67$3.60 07/17$1.08–$3.15$1.67--
$110.00Jan 15$0.25$3.40$1.83$6.00 06/11$1.78–$3.72$1.83--
$110.00Jan 21$5.00$9.50$7.25$9.03 07/20$6.80–$11.50$7.25--
$105.00Sep 18$0.20$0.40$0.30$0.40 07/21$0.28–$1.30$0.30--
$105.00Jan 15$0.10$3.40$1.75$2.15 07/22$1.63–$3.15$1.75--
$100.00Aug 21$0.00$2.15$1.08$0.33 06/29$0.10–$1.80$0.336
$100.00Sep 18$0.00$2.20$1.10$0.80 06/15$0.35–$1.25$0.80--
$100.00Oct 16$0.00$2.40$1.20$2.35 07/23$0.40–$1.27$1.20--
$100.00Dec 18$0.05$2.70$1.38$1.10 07/20$0.90–$2.25$1.10--
$100.00Jan 15$0.05$3.00$1.53$2.87 06/22$0.75–$2.38$1.53--
$100.00Jan 21$3.30$7.50$5.40--$5.40–$5.40—$3.304
$97.50Jan 15$0.05$3.10$1.58$1.36 07/20$0.75–$2.23$1.36--
$95.00Sep 18$0.00$1.90$0.95$1.75 06/01$0.38–$1.18$0.95--
$95.00Jan 15$0.05$2.05$1.05$1.95 07/01$0.73–$2.13$1.05--
$92.50Jan 15$0.05$2.90$1.48$2.07 06/24$0.55–$2.03$1.48--
$90.00Oct 16$0.00$2.30$1.15$0.60 06/15$0.38–$1.20$0.60--
$90.00Dec 18$0.00$1.75$0.88$0.92 07/23$0.80–$1.50$0.88--
$90.00Jan 15$0.15$1.90$1.02$3.00 06/10$0.60–$1.83$1.02--
$87.50Jan 15$0.05$2.70$1.38$2.50 06/10$0.55–$1.65$1.38--
$85.00Jan 15$0.00$2.60$1.30$1.39 07/15$0.50–$1.60$1.30--
$82.50Jan 15$0.00$2.55$1.27$2.00 06/10$0.60–$1.58$1.27--
$80.00Jan 15$0.25$2.45$1.35$0.73 07/22$0.65–$1.48$0.73--
$75.00Dec 18$0.00$2.20$1.10$0.96 07/15$0.38–$1.30$0.96--
$75.00Jan 15$0.00$1.50$0.75$1.09 06/24$0.55–$1.45$0.75--

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 260
Total Puts 54
Put/Call Ratio 0.21
Net Difference 206

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 759
Total Puts 765
Average Put/Call Ratio 1.37
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