Tour v487
EAT
BRINKER INTL INC
$225.30 +5.43%
$223.17 (-0.95%)🌙
as of 08/03 06:24 PM
(7/31 18:28) ◀
|
Monday, August 3, 2026 (6:24pm)
January 2026
|
▶ (8/4 18:37)
◀ 8/3 18:24 ▶

Option Volume

Detail
ℹ
Current (08/03) 1,100
Calls: 601 (55%)
Puts: 499 (45%)
Prior (07/31) 122
Calls: 58 (48%)
Puts: 64 (52%)
Current vs Prior +801.64%
Calls: +936.21% (Calls)
Puts: +679.69% (Puts)
Prior 7-Day Total 1,509
Calls: 780 (52%)
Puts: 729 (48%)
Prior 7-Day Average 215
Calls: 111 (52%)
Puts: 104 (48%)
Current vs Prior 7-Day Avg +410.27%
Calls: +439.36%
Puts: +379.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $2.75M
Calls: $1.17M (42%)
Puts: $1.58M (58%)
Prior (07/31) $192.4K
Calls: $135.7K (71%)
Puts: $56.7K (29%)
Current vs Prior +1331.70%
Calls: +762.09%
Puts: +2695.78%
Prior 7-Day Total $2.27M
Calls: $1.47M (64%)
Puts: $808.4K (36%)
Prior 7-Day Average $324.9K
Calls: $209.4K (64%)
Puts: $115.5K (36%)
Current vs Prior 7-Day Avg +747.99%
Calls: +458.88%
Puts: +1272.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.83
Prior (07/31) 1.10
Current vs Prior -24.76%
Prior 7-Day Average 1.37
Current vs Prior 7-Day Avg -39.42%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/03) 1,947
Calls: 1,122 (58%)
Puts: 825 (42%)
Prior (07/31) 1,028
Calls: 639 (62%)
Puts: 389 (38%)
Current vs Prior +89.40%
Prior 7-Day Total 5,451
Calls: 3,667 (67%)
Puts: 1,784 (33%)
Prior 7-Day Average 778
Calls: 523 (64%)
Puts: 297 (36%)
Current vs Prior 7-Day Avg +150.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.00% | 18.49%
Prior 14.48% | 18.13%
Current vs Prior -3.31% | +1.95%
Prior 7-Day Avg 14.32% | 18.14%
Current vs 7-Day Avg -2.21% | +1.89%
Prior 7-Day Eod 14.48% | 18.13%
Current vs 7-Day Eod -3.31% | +1.95%
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

Massive premium surge with dollar volume up 1332% vs prior. Dollar volume significantly above 7-day average (748% higher). Unusually high activity with volume up 802% vs prior - elevated interest. Volume explosion - 412% above 7-day average (1,100 vs avg 215).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 5 of results (avg 6.9%, best 5.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2149.9052.70$51.305.5%30.936
$180.00Aug 2145.3047.90$46.605.6%10.9118
$200.00Aug 2128.5030.30$29.406.1%20.80--
$210.00Aug 2121.0023.10$22.059.5%20.70--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2121.2022.90$22.057.7%30.65--

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. 6 found (avg delta 0.76, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2149.9052.70$51.305.5%30.936
$180.00Aug 2145.3047.90$46.605.6%10.9118
$200.00Aug 2128.5030.30$29.406.1%20.80--
$210.00Aug 2121.0023.10$22.059.5%20.70--
$220.00Aug 2114.6017.00$15.8015.2%260.5917
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2121.2022.90$22.057.7%30.65--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 142, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2114.6017.00$15.8015.2%260.5917
$250.00Aug 213.605.80$4.7046.8%150.26260
$230.00Aug 219.6012.30$10.9524.7%140.47159
$260.00Aug 212.053.80$2.9359.7%110.18--
$240.00Aug 216.008.50$7.2534.5%100.3569
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 210.400.85$0.6371.4%140.04--
$175.00Aug 210.201.85$1.03160.2%130.06253
$180.00Aug 210.752.25$1.50100.0%100.0822
$200.00Aug 213.004.90$3.9548.1%60.2019
$220.00Aug 219.8011.50$10.6516.0%50.41--

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. 14 found (best R:R 24.00, avg 5.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Aug 21$1.77$8.23$1.774.65$251.77
$240.00$250.00Aug 21$2.55$7.45$2.552.92$242.55
$230.00$240.00Aug 21$3.70$6.30$3.701.70$233.70
$220.00$230.00Aug 21$4.85$5.15$4.851.06$224.85
$210.00$220.00Aug 21$6.25$3.75$6.250.60$216.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Aug 21$0.20$4.80$0.2024.00$184.80
$175.00$170.00Aug 21$0.40$4.60$0.4011.50$174.60
$180.00$175.00Aug 21$0.47$4.53$0.479.64$179.53
$190.00$185.00Aug 21$0.55$4.45$0.558.09$189.45
$195.00$190.00Aug 21$0.80$4.20$0.805.25$194.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 15.67, avg 1.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Aug 21$4.70$4.70$0.3015.67$179.70
$180.00$200.00Aug 21$17.20$17.20$2.806.14$197.20
$200.00$210.00Aug 21$7.35$7.35$2.652.77$207.35
$210.00$220.00Aug 21$6.25$6.25$3.751.67$216.25
$220.00$230.00Aug 21$4.85$4.85$5.150.94$224.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$220.00Aug 21$11.40$11.40$8.601.33$228.60
$220.00$210.00Aug 21$4.05$4.05$5.950.68$215.95
$210.00$200.00Aug 21$2.65$2.65$7.350.36$207.35
$200.00$195.00Aug 21$0.90$0.90$4.100.22$199.10
$195.00$190.00Aug 21$0.80$0.80$4.200.19$194.20

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. 6 found (cheapest 11.74% of stock, avg 16.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$15.80$10.65$26.45$193.55$246.4511.74%
$210.00Aug 21$22.05$6.60$28.65$181.35$238.6512.72%
$240.00Aug 21$7.25$22.05$29.30$210.70$269.3013.00%
$200.00Aug 21$29.40$3.95$33.35$166.65$233.3514.80%
$180.00Aug 21$46.60$1.50$48.10$131.90$228.1021.35%
$175.00Aug 21$51.30$1.03$52.33$122.67$227.3323.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.30% of stock, avg 5.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$190.00Aug 21$2.93$2.25$5.18$184.82$265.18
$260.00$195.00Aug 21$2.93$3.05$5.98$189.02$265.98
$260.00$200.00Aug 21$2.93$3.95$6.88$193.12$266.88
$250.00$190.00Aug 21$4.70$2.25$6.95$183.05$256.95
$250.00$195.00Aug 21$4.70$3.05$7.75$187.25$257.75
$250.00$200.00Aug 21$4.70$3.95$8.65$191.35$258.65
$240.00$190.00Aug 21$7.25$2.25$9.50$180.50$249.50
$260.00$210.00Aug 21$2.93$6.60$9.53$200.47$269.53
$240.00$195.00Aug 21$7.25$3.05$10.30$184.70$250.30
$240.00$200.00Aug 21$7.25$3.95$11.20$188.80$251.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 7.33, avg credit $5.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/200Aug 21$17.60$2.407.33$157.40$197.60
190/195200/210Aug 21$8.15$1.854.41$186.85$208.15
185/190200/210Aug 21$7.90$2.103.76$182.10$207.90
175/180200/210Aug 21$7.82$2.183.59$172.18$207.82
170/175200/210Aug 21$7.75$2.253.44$167.25$207.75
210/220230/240Aug 21$7.75$2.253.44$212.25$237.75
180/185200/210Aug 21$7.55$2.453.08$177.45$207.55
200/210220/230Aug 21$7.50$2.503.00$202.50$227.50
195/200210/220Aug 21$7.15$2.852.51$192.85$217.15
190/195210/220Aug 21$7.05$2.952.39$187.95$217.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 70.43, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.78$9.2211.82
$200.00$210.00$220.00Aug 21$1.10$8.908.09
$220.00$230.00$240.00Aug 21$1.15$8.857.70
$230.00$240.00$250.00Aug 21$1.15$8.857.70
$210.00$220.00$230.00Aug 21$1.40$8.606.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.07$4.9370.43
$190.00$195.00$200.00Aug 21$0.10$4.9049.00
$185.00$190.00$195.00Aug 21$0.25$4.7519.00
$180.00$185.00$190.00Aug 21$0.35$4.6513.29
$200.00$210.00$220.00Aug 21$1.40$8.606.14

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 $-1.16, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Aug 21-$1.16$8.84
$240.00$250.001:2Aug 21-$2.15$7.85
$180.00$200.001:2Aug 21-$12.20$7.80
$230.00$240.001:2Aug 21-$3.55$6.45
$220.00$230.001:2Aug 21-$6.10$3.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$1.30$8.70
$220.00$210.001:2Aug 21-$2.55$7.45
$175.00$170.001:2Aug 21-$0.23$4.77
$180.00$175.001:2Aug 21-$0.56$4.44
$190.00$185.001:2Aug 21-$1.15$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.26%, avg 2.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$9.600.472.1%4.26%6.35%14159
$240.00Aug 21$6.000.356.5%2.66%9.19%1069
$250.00Aug 21$3.600.2611.0%1.60%12.56%15260
$260.00Aug 21$2.050.1815.4%0.91%16.31%11--

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 406 vol/day, 198 traded recently)

EAT averages only 406 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 $180.00 09-18 call last traded $37.25 on 07/31 (now $48.20/$50.20) — try a limit near $48.20. Also watch the $195.00 10-16 call last traded $19.70 on 07/20 (now $39.10/$41.00) — try a limit near $39.10; the $185.00 01-15 call last traded $41.30 on 07/29 (now $54.70/$57.50) — try a limit near $54.70. Most tradeable put: the $230.00 01-15 put last traded $40.20 on 07/30 (now $31.00/$33.70) — try a limit near $32.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Aug 21$9.60$12.30$10.95$4.65 07/30$1.02–$10.95$9.60159
$230.00Sep 18$14.40$16.80$15.60$10.02 07/31$2.48–$15.60$14.4014
$230.00Oct 16$18.80$20.70$19.75$7.70 07/20$3.70–$19.75$18.8010
$230.00Dec 18$26.50$29.40$27.95$11.60 07/16$7.70–$27.95$26.503
$230.00Jan 15$28.80$31.50$30.15$19.80 07/30$9.15–$30.15$28.8015
$230.00Jan 21$56.00$60.00$58.00$38.00 07/22$31.50–$58.00$56.00--
$220.00Aug 21$14.60$17.00$15.80$8.90 07/31$2.00–$15.80$14.6017
$220.00Sep 18$20.40$21.90$21.15$13.40 07/31$3.48–$21.15$20.40150
$220.00Oct 16$23.40$25.90$24.65$16.86 07/31$5.15–$24.65$23.40--
$220.00Dec 18$31.10$34.00$32.55$17.30 07/28$9.80–$32.55$31.104
$220.00Jan 15$34.10$36.30$35.20$23.40 07/30$11.10–$35.20$34.1022
$220.00Jan 21$60.00$64.00$62.00$41.20 07/13$34.25–$62.00$60.001
$240.00Aug 21$6.00$8.50$7.25$3.30 07/31$0.65–$7.25$6.0069
$240.00Sep 18$10.30$13.10$11.70$5.54 07/29$1.67–$11.70$10.304
$240.00Oct 16$14.10$16.70$15.40$4.30 07/14$2.75–$15.40$14.10--
$240.00Jan 15$24.60$27.00$25.80$16.70 07/30$7.40–$25.80$24.6013
$240.00Jan 21$52.00$55.50$53.75--$53.75–$53.75—$52.007
$210.00Aug 21$21.00$23.10$22.05$14.20 07/31$3.05–$22.05$21.00--
$210.00Sep 18$25.30$27.80$26.55$17.25 07/31$5.10–$26.55$25.30--
$210.00Oct 16$29.10$31.80$30.45$13.76 07/20$7.05–$30.45$29.10--
$210.00Dec 18$37.20$39.10$38.15$16.80 07/16$12.30–$38.15$37.20--
$210.00Jan 15$39.50$41.90$40.70$32.60 07/31$13.80–$40.70$39.50--
$210.00Jan 21$64.50$68.50$66.50$53.67 07/29$37.50–$66.50$64.50--
$250.00Aug 21$3.60$5.80$4.70$1.98 07/31$0.57–$4.70$3.60260
$250.00Sep 18$7.50$10.20$8.85$4.65 07/31$1.00–$8.85$7.5012
$250.00Oct 16$10.50$13.50$12.00$6.30 07/30$1.45–$12.00$10.50--
$250.00Dec 18$18.70$21.00$19.85$12.30 07/29$4.85–$19.85$18.70--
$250.00Jan 15$21.00$23.30$22.15$14.00 07/30$5.70–$22.15$21.0014
$250.00Jan 21$48.00$52.30$50.15$32.20 07/10$26.50–$50.15$48.00--
$200.00Aug 21$28.50$30.30$29.40$19.55 07/31$4.90–$29.40$28.50--
$200.00Sep 18$32.30$34.50$33.40$23.10 07/31$7.60–$33.40$32.3030
$200.00Oct 16$35.20$37.50$36.35$23.76 07/29$9.90–$36.35$35.20--
$200.00Dec 18$42.50$45.50$44.00$31.75 07/30$15.35–$44.00$42.50--
$200.00Jan 15$44.50$47.20$45.85$28.71 07/28$17.15–$45.85$44.50--
$200.00Jan 21$69.00$73.10$71.05$47.08 07/17$40.75–$71.05$69.00--
$195.00Aug 21$32.30$34.90$33.60$22.00 07/31$6.20–$33.60$32.30--
$195.00Sep 18$36.10$38.50$37.30$24.20 07/30$8.85–$37.30$36.1020
$195.00Oct 16$39.10$41.00$40.05$19.70 07/20$11.35–$40.05$39.104
$195.00Dec 18$45.40$48.40$46.90$14.95 06/22$17.15–$46.90$45.40--
$195.00Jan 15$47.50$50.20$48.85$35.88 07/30$18.85–$48.85$47.50--
$195.00Jan 21$72.00$76.00$74.00$48.92 07/17$42.75–$74.00$72.00--
$260.00Sep 18$5.00$6.90$5.95$1.20 07/14$0.85–$5.95$5.00--
$260.00Oct 16$7.80$10.90$9.35$4.38 07/29$1.35–$9.35$7.803
$260.00Dec 18$15.20$17.70$16.45$6.23 07/17$3.95–$16.45$15.20--
$260.00Jan 15$17.60$19.70$18.65$13.60 07/31$4.80–$18.65$17.6027
$260.00Jan 21$44.50$49.50$47.00$19.90 06/23$24.25–$47.00$44.50--
$190.00Aug 21$36.00$39.10$37.55$23.20 07/30$7.60–$37.55$36.00--
$190.00Sep 18$39.50$42.00$40.75$27.30 07/30$10.55–$40.75$39.50140
$190.00Oct 16$41.90$44.80$43.35$19.00 07/17$13.00–$43.35$41.90--
$190.00Dec 18$49.10$52.10$50.60$30.04 07/27$19.10–$50.60$49.10--
$190.00Jan 15$50.70$53.50$52.10$27.60 07/10$20.95–$52.10$50.70--
$185.00Aug 21$41.10$43.60$42.35$27.10 07/30$9.35–$42.35$41.10--
$185.00Sep 18$43.60$45.90$44.75$34.50 07/31$12.45–$44.75$43.60--
$185.00Oct 16$46.50$48.30$47.40$22.43 07/17$14.95–$47.40$46.50--
$185.00Dec 18$52.20$55.40$53.80$39.02 07/29$21.15–$53.80$52.20--
$185.00Jan 15$54.70$57.50$56.10$41.30 07/29$22.85–$56.10$54.7018
$185.00Jan 21$76.50$81.50$79.00$43.00 06/24$46.25–$79.00$76.50--
$270.00Oct 16$5.60$7.60$6.60$2.40 07/21$1.58–$6.60$5.60--
$270.00Jan 15$15.10$16.70$15.90$11.25 07/31$3.65–$15.90$15.1032
$270.00Jan 21$41.50$45.70$43.60$33.54 07/30$24.50–$43.60$41.50--
$180.00Aug 21$45.30$47.90$46.60$22.95 07/28$11.55–$46.60$45.3018
$180.00Sep 18$48.20$50.20$49.20$37.25 07/31$14.60–$49.20$48.2046
$180.00Oct 16$50.40$52.70$51.55$22.00 07/23$17.35–$51.55$50.40--
$180.00Dec 18$55.60$58.10$56.85$31.08 07/10$23.05–$56.85$55.60--
$180.00Jan 15$58.20$60.10$59.15$30.52 07/16$25.05–$59.15$58.20--
$180.00Jan 21$79.50$83.70$81.60$55.42 07/15$48.25–$81.60$79.50--
$175.00Aug 21$49.90$52.70$51.30$20.50 07/22$13.95–$51.30$49.906
$175.00Sep 18$52.60$54.40$53.50$15.80 07/08$16.75–$53.50$52.60--
$175.00Dec 18$60.00$61.80$60.90$35.20 07/13$25.55–$60.90$60.00--
$175.00Jan 15$61.70$64.50$63.10$47.40 07/29$27.35–$63.10$61.70--
$280.00Dec 18$10.00$12.60$11.30$6.33 07/29$3.73–$11.30$10.001
$280.00Jan 15$12.70$14.50$13.60$5.61 07/14$2.88–$13.60$12.70--
$170.00Aug 21$54.50$57.10$55.80$28.88 07/27$16.50–$55.80$54.50--
$170.00Sep 18$57.20$58.90$58.05$40.42 07/29$19.40–$58.05$57.20--
$170.00Oct 16$58.70$60.70$59.70$25.04 07/09$22.20–$59.70$58.70--
$170.00Dec 18$63.50$65.60$64.55$22.80 06/23$28.10–$64.55$63.50--
$170.00Jan 15$65.40$67.40$66.40$35.39 07/23$29.75–$66.40$65.40--
$165.00Aug 21$59.30$62.30$60.80$26.50 07/22$19.60–$60.80$59.30--
$165.00Sep 18$61.50$63.30$62.40$29.60 07/13$22.55–$62.40$61.50--
$165.00Oct 16$63.00$65.80$64.40$30.55 07/23$24.70–$64.40$63.00--
$165.00Dec 18$67.50$69.50$68.50$20.80 06/10$30.80–$68.50$67.50--
$165.00Jan 15$68.80$71.20$70.00$39.80 07/10$32.35–$70.00$68.80--
$165.00Jan 21$88.00$91.50$89.75$64.50 07/22$54.25–$89.75$88.00--
$160.00Aug 21$64.50$67.20$65.85$28.80 07/23$22.50–$65.85$64.50--
$160.00Sep 18$65.80$68.00$66.90$47.30 07/29$25.20–$66.90$65.80--
$160.00Dec 18$71.80$73.50$72.65$42.20 07/24$33.45–$72.65$71.80--
$160.00Jan 15$73.00$75.00$74.00$50.96 07/28$35.10–$74.00$73.00--
$160.00Jan 21$91.00$94.50$92.75$54.25 07/07$56.15–$92.75$91.00--
$155.00Aug 21$69.30$72.10$70.70$36.58 07/17$26.00–$70.70$69.30--
$155.00Sep 18$70.50$72.70$71.60$48.00 07/28$28.75–$71.60$70.50--
$155.00Dec 18$75.60$77.70$76.65$45.50 07/24$36.50–$76.65$75.60--
$155.00Jan 15$77.00$80.00$78.50$56.95 07/28$37.95–$78.50$77.00--
$150.00Aug 21$73.90$77.20$75.55$37.16 07/16$29.80–$75.55$73.90--
$150.00Sep 18$75.10$78.30$76.70$58.00 07/30$32.25–$76.70$75.10--
$150.00Jan 15$81.20$84.00$82.60$27.50 06/09$40.95–$82.60$81.20--
$150.00Jan 21$97.00$101.50$99.25$70.50 07/15$60.75–$99.25$97.00--
$145.00Aug 21$78.70$82.00$80.35$46.70 07/22$33.85–$80.35$78.70--
$145.00Sep 18$80.30$83.00$81.65$15.70 06/05$35.95–$81.65$80.30--
$145.00Dec 18$84.20$86.50$85.35$36.34 06/18$42.85–$85.35$84.20--
$145.00Jan 15$85.30$87.50$86.40$73.80 07/31$44.00–$86.40$85.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$22.30$25.30$23.80$45.80 07/22$23.80–$57.20$23.80--
$230.00Jan 15$31.00$33.70$32.35$40.20 07/30$32.35–$60.55$32.354
$220.00Aug 21$9.80$11.50$10.65$37.50 07/23$10.65–$46.20$10.65--
$220.00Oct 16$16.90$20.00$18.45$27.00 07/30$18.45–$48.65$18.45--
$220.00Jan 15$25.70$28.30$27.00$33.70 07/30$27.00–$52.60$27.004
$220.00Jan 21$43.00$47.50$45.25--$45.25–$45.25—$43.001
$240.00Sep 18$24.90$27.70$26.30$61.10 07/16$26.30–$65.40$26.30--
$240.00Jan 21$54.00$58.50$56.25$61.90 07/31$56.25–$81.75$56.25--
$210.00Aug 21$5.50$7.70$6.60$11.70 07/31$6.60–$37.05$6.606
$210.00Sep 18$10.40$12.20$11.30$15.00 07/31$11.30–$38.90$11.302
$210.00Jan 15$21.20$23.40$22.30$26.34 07/31$22.30–$45.30$22.30--
$250.00Jan 21$60.50$64.50$62.50$70.30 07/29$62.50–$89.25$62.50--
$200.00Aug 21$3.00$4.90$3.95$7.30 07/31$3.95–$28.90$3.9519
$200.00Sep 18$7.00$8.90$7.95$11.10 07/31$7.95–$31.20$7.95--
$200.00Oct 16$8.80$11.80$10.30$16.50 07/30$10.30–$32.80$10.30--
$200.00Jan 15$16.60$19.00$17.80$22.90 07/30$17.80–$38.85$17.80--
$200.00Jan 21$33.00$37.50$35.25$48.80 07/10$35.25–$54.25$35.25--
$195.00Oct 16$7.30$10.10$8.70$15.79 07/29$8.70–$29.45$8.70--
$195.00Jan 21$30.50$35.00$32.75$41.50 07/28$32.75–$51.25$32.75--
$190.00Aug 21$1.55$2.95$2.25$4.70 07/31$2.25–$21.70$2.2520
$190.00Sep 18$4.20$5.80$5.00$7.50 07/31$5.00–$24.15$5.00--
$190.00Dec 18$11.90$13.60$12.75$24.90 07/10$12.75–$30.50$12.75--
$190.00Jan 21$28.90$33.00$30.95$39.80 07/27$30.95–$48.25$30.95--
$185.00Aug 21$1.30$2.10$1.70$3.96 07/30$1.70–$18.60$1.70--
$185.00Sep 18$2.80$4.70$3.75$10.15 07/28$3.75–$21.10$3.75--
$180.00Aug 21$0.75$2.25$1.50$3.20 07/29$1.50–$15.75$1.5022
$180.00Sep 18$2.30$4.40$3.35$7.30 07/29$3.35–$18.20$3.35--
$180.00Oct 16$3.30$6.20$4.75$8.01 07/29$4.75–$20.40$4.75--
$180.00Dec 18$8.70$10.50$9.60$17.38 07/27$9.60–$24.90$9.60--
$180.00Jan 15$10.30$12.70$11.50$13.26 07/31$11.50–$26.25$11.50--
$180.00Jan 21$25.00$28.30$26.65$36.53 07/20$26.65–$42.50$26.65--
$175.00Aug 21$0.20$1.85$1.03$1.82 07/31$1.03–$13.20$1.03253
$175.00Sep 18$1.40$3.80$2.60$4.39 07/31$2.60–$15.70$2.60--
$175.00Oct 16$2.55$4.50$3.53$12.23 07/14$3.53–$17.80$3.53--
$175.00Dec 18$7.50$9.00$8.25$22.94 07/06$8.25–$22.35$8.25--
$175.00Jan 15$8.20$10.40$9.30$10.50 07/31$9.30–$23.60$9.30--
$170.00Aug 21$0.40$0.85$0.63$1.60 07/30$0.63–$10.80$0.63--
$170.00Sep 18$1.20$3.50$2.35$3.62 07/31$2.35–$13.30$2.35--
$170.00Oct 16$2.70$4.60$3.65$16.50 07/02$3.65–$15.35$3.65--
$170.00Jan 15$7.80$9.10$8.45$16.30 07/24$8.45–$21.25$8.45--
$170.00Jan 21$21.00$24.30$22.65$31.02 07/20$22.65–$37.00$22.65--
$165.00Aug 21$0.00$1.75$0.88$1.00 07/30$0.88–$8.70$0.88--
$165.00Sep 18$0.75$2.55$1.65$5.20 07/27$1.65–$11.15$1.65--
$165.00Oct 16$2.00$3.20$2.60$8.45 07/14$2.60–$13.15$2.60--
$165.00Jan 15$6.70$7.80$7.25$9.50 07/31$7.25–$18.95$7.25301
$165.00Jan 21$19.00$22.50$20.75$35.80 06/25$20.75–$34.25$20.75--
$160.00Aug 21$0.00$0.95$0.48$0.95 07/29$0.48–$6.95$0.48--
$160.00Sep 18$0.70$2.05$1.38$6.20 07/23$1.38–$9.20$1.38--
$160.00Oct 16$1.30$3.70$2.50$3.50 07/31$2.50–$11.20$2.50--
$160.00Dec 18$4.60$6.70$5.65$7.30 07/29$5.65–$15.15$5.65--
$160.00Jan 15$4.90$7.70$6.30$7.56 07/31$6.30–$16.80$6.30--
$160.00Jan 21$16.50$20.90$18.70$27.50 07/13$18.70–$31.80$18.703
$155.00Aug 21$0.00$0.50$0.25$2.03 07/22$0.25–$5.40$0.25--
$150.00Aug 21$0.00$0.85$0.43$0.33 07/31$0.43–$4.15$0.3317
$150.00Sep 18$0.40$1.45$0.93$10.65 06/18$0.93–$6.20$0.93--
$150.00Oct 16$0.60$2.45$1.53$4.90 07/22$1.53–$7.85$1.53--
$150.00Dec 18$3.10$5.10$4.10$7.45 07/27$4.10–$11.40$4.10--
$150.00Jan 15$3.80$5.90$4.85$6.31 07/30$4.85–$13.05$4.85--
$145.00Aug 21$0.00$1.95$0.98$0.40 07/28$0.35–$3.18$0.40--
$145.00Sep 18$0.25$2.50$1.38$2.40 07/24$0.68–$4.95$1.38--
$145.00Oct 16$0.35$3.10$1.73$3.58 07/24$1.73–$6.50$1.73--
$145.00Dec 18$2.25$4.60$3.43$10.04 07/06$3.43–$9.90$3.43--
$145.00Jan 15$2.65$5.40$4.03$4.83 07/31$4.03–$11.25$4.03--
$145.00Jan 21$12.20$15.80$14.00$37.75 06/04$14.00–$24.50$14.00--
$140.00Aug 21$0.00$0.75$0.38$0.95 07/13$0.38–$2.48$0.38--
$140.00Sep 18$0.10$1.25$0.68$3.20 07/06$0.68–$3.95$0.68--
$140.00Dec 18$2.00$4.10$3.05$10.50 06/24$3.05–$8.50$3.05--
$140.00Jan 15$2.60$4.90$3.75$7.19 07/17$3.75–$9.60$3.75--
$135.00Aug 21$0.00$0.95$0.48$0.20 07/27$0.38–$2.00$0.20--
$135.00Sep 18$0.05$1.90$0.98$1.55 07/10$0.48–$3.13$0.98--
$135.00Jan 15$1.85$3.80$2.83$5.45 07/20$2.83–$8.35$2.83--
$135.00Jan 21$9.50$12.80$11.15$22.15 06/25$11.15–$20.50$11.15--
$130.00Aug 21$0.00$1.95$0.98$0.25 07/24$0.18–$1.70$0.25--
$130.00Sep 18$0.30$0.85$0.57$1.36 07/13$0.57–$2.13$0.57--
$130.00Oct 16$0.20$2.55$1.38$2.00 07/13$0.63–$3.23$1.38--
$130.00Dec 18$0.65$3.10$1.88$7.90 06/23$1.88–$5.90$1.88--
$130.00Jan 15$1.75$3.40$2.58$2.97 07/31$2.58–$7.35$2.58--
$125.00Aug 21$0.00$1.70$0.85$0.45 07/16$0.38–$1.33$0.45--
$125.00Sep 18$0.20$0.80$0.50$0.35 07/29$0.50–$1.75$0.35173
$125.00Dec 18$1.00$2.30$1.65$2.83 07/27$1.65–$5.30$1.65--
$125.00Jan 15$1.40$3.70$2.55$2.15 07/31$2.15–$6.15$2.15--
$125.00Jan 21$7.50$10.20$8.85$10.70 07/30$8.85–$16.50$8.85--
$120.00Aug 21$0.00$1.65$0.83$0.05 07/20$0.35–$1.20$0.05--
$120.00Sep 18$0.10$0.35$0.22$1.10 07/07$0.22–$1.40$0.22--
$120.00Oct 16$0.00$0.65$0.33$2.25 07/08$0.33–$1.93$0.33--
$120.00Dec 18$0.80$3.30$2.05$1.80 07/29$1.93–$4.40$1.80--
$115.00Aug 21$0.00$0.05$0.03$0.05 07/24$0.03–$1.15$0.03--
$115.00Sep 18$0.00$0.80$0.40$0.30 07/28$0.40–$1.43$0.30--
$115.00Oct 16$0.00$0.75$0.38$1.13 07/09$0.38–$1.78$0.38--
$115.00Dec 18$0.55$3.10$1.83$2.68 07/10$1.38–$3.68$1.83--
$115.00Jan 15$0.85$2.80$1.83$2.88 07/14$1.83–$4.30$1.83--
$110.00Aug 21$0.00$0.05$0.03$0.05 07/23$0.03–$1.02$0.03--
$110.00Sep 18$0.00$0.75$0.38$3.60 06/08$0.15–$1.18$0.38--
$110.00Dec 18$0.35$2.80$1.58$3.60 07/17$1.08–$3.15$1.58--
$110.00Jan 15$0.70$3.20$1.95$6.00 06/11$1.70–$3.72$1.95--
$110.00Jan 21$4.00$6.70$5.35$8.00 07/28$5.35–$11.40$5.35--
$105.00Sep 18$0.00$0.30$0.15$0.25 07/28$0.15–$1.30$0.15--
$105.00Jan 15$0.30$2.65$1.48$2.15 07/22$1.48–$3.15$1.48--
$100.00Aug 21$0.00$1.60$0.80$0.14 07/31$0.10–$1.80$0.14--
$100.00Sep 18$0.00$0.75$0.38$0.80 06/15$0.35–$1.25$0.38--

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 601
Total Puts 499
Put/Call Ratio 0.83
Net Difference 102

Prior's Put/Call Breakdown

Total Calls 58
Total Puts 64
Put/Call Ratio 1.10
Net Difference -6

Prior 7-Day Put/Call Summary

Total Calls 780
Total Puts 729
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