Tour v490
EAT
BRINKER INTL INC
$218.25 -3.13%
(8/3 18:24) ◀
|
Tuesday, August 4, 2026 (6:37pm)
January 2026
|
▶ (8/5 18:40)
◀ 8/4 18:37 ▶

Option Volume

Detail
ℹ
Current (08/04) 536
Calls: 343 (64%)
Puts: 193 (36%)
Prior (08/03) 1,100
Calls: 601 (55%)
Puts: 499 (45%)
Current vs Prior -51.27%
Calls: -42.93% (Calls)
Puts: -61.32% (Puts)
Prior 7-Day Total 2,558
Calls: 1,365 (53%)
Puts: 1,193 (47%)
Prior 7-Day Average 365
Calls: 195 (53%)
Puts: 170 (47%)
Current vs Prior 7-Day Avg +46.68%
Calls: +75.90%
Puts: +13.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $1.30M
Calls: $809.3K (62%)
Puts: $495.1K (38%)
Prior (08/03) $2.75M
Calls: $1.17M (42%)
Puts: $1.58M (58%)
Current vs Prior -52.65%
Calls: -30.84%
Puts: -68.76%
Prior 7-Day Total $4.98M
Calls: $2.61M (52%)
Puts: $2.37M (48%)
Prior 7-Day Average $711.6K
Calls: $372.6K (52%)
Puts: $339.0K (48%)
Current vs Prior 7-Day Avg +83.31%
Calls: +117.20%
Puts: +46.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.56
Prior (08/03) 0.83
Current vs Prior -32.23%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg -52.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 1,380
Calls: 759 (55%)
Puts: 621 (45%)
Prior (08/03) 1,947
Calls: 1,122 (58%)
Puts: 825 (42%)
Current vs Prior -29.12%
Prior 7-Day Total 7,097
Calls: 4,774 (67%)
Puts: 2,323 (33%)
Prior 7-Day Average 1,013
Calls: 682 (64%)
Puts: 387 (36%)
Current vs Prior 7-Day Avg +36.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.95% | 17.98%
Prior 14.00% | 18.49%
Current vs Prior -0.37% | -2.72%
Prior 7-Day Avg 14.42% | 18.30%
Current vs 7-Day Avg -3.23% | -1.74%
Prior 7-Day Eod 14.00% | 18.49%
Current vs 7-Day Eod -0.37% | -2.72%
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

Moderately bullish flow with 62% call dollar volume ($809.3K). Light premium activity with dollar volume down 53% vs prior. Dollar volume significantly above 7-day average (83% higher). Below-average activity with volume down 51% vs prior.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 6 of results (avg 8.7%, best 7.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 1833.5036.10$34.807.5%100.79138
$185.00Sep 1837.6040.60$39.107.7%10.83--
$200.00Sep 1826.6029.30$27.959.7%10.71--
$190.00Aug 2130.1033.20$31.659.8%30.8564
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2141.6045.00$43.307.9%140.86--
$250.00Aug 2132.8036.20$34.509.9%730.81--

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. 11 found (avg delta 0.72, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2130.1033.20$31.659.8%30.8564
$185.00Sep 1837.6040.60$39.107.7%10.83--
$190.00Sep 1833.5036.10$34.807.5%100.79138
$200.00Aug 2122.3024.80$23.5510.6%40.7422
$200.00Sep 1826.6029.30$27.959.7%10.71--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2141.6045.00$43.307.9%140.86--
$250.00Aug 2132.8036.20$34.509.9%730.81--
$240.00Aug 2125.4028.10$26.7510.1%20.71--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 217, top 73)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1815.6018.40$17.0016.5%260.53113
$190.00Sep 1833.5036.10$34.807.5%100.79138
$210.00Aug 2116.0018.40$17.2014.0%70.63102
$200.00Aug 2122.3024.80$23.5510.6%40.7422
$190.00Aug 2130.1033.20$31.659.8%30.8564
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2132.8036.20$34.509.9%730.81--
$210.00Aug 217.509.90$8.7027.6%280.378
$220.00Aug 2112.1014.40$13.2517.4%140.496
$260.00Aug 2141.6045.00$43.307.9%140.86--
$200.00Aug 214.306.70$5.5043.6%80.26--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 22.0%, max 35.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 1870.2%57.1%23.0%522
$220.00Aug 21Sep 1867.8%57.5%17.9%28153
$190.00Aug 21Sep 1866.5%57.2%16.4%13202
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 1876.0%56.1%35.5%436
$200.00Aug 21Sep 1870.2%57.1%23.0%9--
$210.00Aug 21Sep 1867.5%56.1%20.2%298
$220.00Aug 21Sep 1867.8%57.5%17.9%2214

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 7.85, avg 2.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Aug 21$1.13$8.87$1.137.85$251.13
$240.00$250.00Aug 21$2.27$7.73$2.273.41$242.27
$220.00$240.00Aug 21$6.60$13.40$6.602.03$226.60
$220.00$230.00Sep 18$4.30$5.70$4.301.33$224.30
$210.00$220.00Aug 21$5.30$4.70$5.300.89$215.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$180.00Aug 21$3.60$16.40$3.604.56$196.40
$190.00$180.00Sep 18$2.50$7.50$2.503.00$187.50
$195.00$190.00Sep 18$1.55$3.45$1.552.23$193.45
$210.00$200.00Aug 21$3.20$6.80$3.202.13$206.80
$200.00$195.00Sep 18$1.60$3.40$1.602.13$198.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 7.33, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$190.00Sep 18$4.30$4.30$0.706.14$189.30
$190.00$200.00Aug 21$8.10$8.10$1.904.26$198.10
$190.00$200.00Sep 18$6.85$6.85$3.152.17$196.85
$200.00$210.00Aug 21$6.35$6.35$3.651.74$206.35
$200.00$220.00Sep 18$10.95$10.95$9.051.21$210.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$250.00Aug 21$8.80$8.80$1.207.33$251.20
$250.00$240.00Aug 21$7.75$7.75$2.253.44$242.25
$240.00$220.00Aug 21$13.50$13.50$6.502.08$226.50
$220.00$210.00Aug 21$4.55$4.55$5.450.83$215.45
$220.00$210.00Sep 18$4.45$4.45$5.550.80$215.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.66, cheapest $1.40)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 21Sep 18$3.1566.5%57.2%
$200.00Aug 21Sep 18$4.4070.2%57.1%
$220.00Aug 21Sep 18$5.1067.8%57.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Sep 18$1.4076.0%56.1%
$200.00Aug 21Sep 18$3.4570.2%57.1%
$220.00Aug 21Sep 18$4.0067.8%57.5%
$210.00Aug 21Sep 18$4.1067.5%56.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 11.52% of stock, avg 15.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$11.90$13.25$25.15$194.85$245.1511.52%
$210.00Aug 21$17.20$8.70$25.90$184.10$235.9011.87%
$200.00Aug 21$23.55$5.50$29.05$170.95$229.0513.31%
$240.00Aug 21$5.30$26.75$32.05$207.95$272.0514.68%
$220.00Sep 18$17.00$17.25$34.25$185.75$254.2515.69%
$200.00Sep 18$27.95$8.95$36.90$163.10$236.9016.91%
$250.00Aug 21$3.03$34.50$37.53$212.47$287.5317.20%
$190.00Sep 18$34.80$5.80$40.60$149.40$230.6018.60%
$260.00Aug 21$1.90$43.30$45.20$214.80$305.2020.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 1.74% of stock, avg 6.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$180.00Aug 21$1.90$1.90$3.80$176.20$263.80
$250.00$180.00Aug 21$3.03$1.90$4.93$175.07$254.93
$240.00$180.00Aug 21$5.30$1.90$7.20$172.80$247.20
$260.00$200.00Aug 21$1.90$5.50$7.40$192.60$267.40
$250.00$200.00Aug 21$3.03$5.50$8.53$191.47$258.53
$260.00$210.00Aug 21$1.90$8.70$10.60$199.40$270.60
$240.00$200.00Aug 21$5.30$5.50$10.80$189.20$250.80
$250.00$210.00Aug 21$3.03$8.70$11.73$198.27$261.73
$240.00$210.00Aug 21$5.30$8.70$14.00$196.00$254.00
$260.00$220.00Aug 21$1.90$13.25$15.15$204.85$275.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 4.41, avg credit $8.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Sep 18$8.15$1.854.41$201.85$228.15
220/240250/260Aug 21$14.63$5.372.72$225.37$264.63
210/220240/250Aug 21$6.82$3.182.14$213.18$246.82
180/190220/230Sep 18$6.80$3.202.13$183.20$226.80
180/190200/220Sep 18$13.45$6.552.05$176.55$213.45
190/195200/220Sep 18$12.50$7.501.67$182.50$212.50
195/200220/230Sep 18$5.90$4.101.44$194.10$225.90
190/195220/230Sep 18$5.85$4.151.41$189.15$225.85
210/220250/260Aug 21$5.68$4.321.31$214.32$255.68
200/210240/250Aug 21$5.47$4.531.21$204.53$245.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 99.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$1.05$8.958.52
$240.00$250.00$260.00Aug 21$1.14$8.867.77
$190.00$200.00$210.00Aug 21$1.75$8.254.71
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Sep 18$0.05$4.9599.00
$200.00$210.00$220.00Sep 18$0.60$9.4015.67
$240.00$250.00$260.00Aug 21$1.05$8.958.52
$200.00$210.00$220.00Aug 21$1.35$8.656.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-6.05, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$220.001:2Sep 18-$6.05$13.95
$240.00$250.001:2Aug 21-$0.76$9.24
$250.00$260.001:2Aug 21-$0.77$9.23
$210.00$220.001:2Aug 21-$6.60$3.40
$220.00$230.001:2Sep 18-$8.40$1.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Sep 18-$0.80$9.20
$210.00$200.001:2Aug 21-$2.30$7.70
$220.00$210.001:2Aug 21-$4.15$5.85
$210.00$200.001:2Sep 18-$5.10$4.90
$220.00$210.001:2Sep 18-$8.35$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 7.15%, avg 3.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$15.600.530.8%7.15%7.95%26113
$230.00Sep 18$11.400.445.4%5.22%10.61%3--
$220.00Aug 21$10.700.510.8%4.90%5.70%240
$240.00Aug 21$4.800.2810.0%2.20%12.16%1--
$250.00Aug 21$2.550.1914.6%1.17%15.72%1--
$260.00Aug 21$1.500.1319.1%0.69%19.82%1--

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. 199 contracts (avg 406 vol/day, 195 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 $160.00 09-18 call last traded $47.30 on 07/29 (now $58.90/$61.90) — try a limit near $58.90. Also watch the $200.00 01-15 call last traded $28.71 on 07/28 (now $40.20/$42.50) — try a limit near $40.20; the $200.00 10-16 call last traded $23.76 on 07/29 (now $30.40/$32.70) — try a limit near $30.40. Most tradeable put: the $250.00 01-21 put last traded $70.30 on 07/29 (now $63.50/$68.50) — try a limit near $66.00.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Aug 21$10.70$13.10$11.90$8.90 07/31$2.00–$15.80$10.7040
$220.00Sep 18$15.60$18.40$17.00$13.40 07/31$3.48–$21.15$15.60113
$220.00Oct 16$19.10$22.00$20.55$16.86 07/31$5.15–$24.65$19.10--
$220.00Dec 18$27.80$30.70$29.25$17.30 07/28$10.00–$32.55$27.80--
$220.00Jan 15$29.60$33.00$31.30$23.40 07/30$11.70–$35.20$29.6023
$220.00Jan 21$57.00$60.50$58.75$41.20 07/13$34.25–$62.00$57.00--
$210.00Aug 21$16.00$18.40$17.20$14.20 07/31$3.05–$22.05$16.00102
$210.00Sep 18$20.70$23.30$22.00$17.25 07/31$5.10–$26.55$20.70--
$210.00Oct 16$24.40$27.70$26.05$13.76 07/20$7.05–$30.45$24.40--
$210.00Dec 18$32.80$35.50$34.15$16.80 07/16$12.60–$38.15$32.80--
$210.00Jan 15$34.90$37.30$36.10$32.60 07/31$14.40–$40.70$34.90--
$210.00Jan 21$60.70$64.50$62.60$53.67 07/29$37.50–$66.50$60.70--
$230.00Aug 21$6.80$8.90$7.85$4.65 07/30$1.02–$10.95$6.80--
$230.00Sep 18$11.40$14.00$12.70$10.02 07/31$2.48–$15.60$11.40--
$230.00Oct 16$15.50$17.80$16.65$7.70 07/20$3.70–$19.75$15.5016
$230.00Dec 18$24.00$26.40$25.20$11.60 07/16$8.00–$27.95$24.007
$230.00Jan 15$26.20$28.60$27.40$19.80 07/30$9.65–$30.15$26.20--
$230.00Jan 21$52.50$56.50$54.50$38.00 07/22$31.50–$58.00$52.50--
$200.00Aug 21$22.30$24.80$23.55$19.55 07/31$5.00–$29.40$22.3022
$200.00Sep 18$26.60$29.30$27.95$23.10 07/31$7.60–$33.40$26.60--
$200.00Oct 16$30.40$32.70$31.55$23.76 07/29$9.90–$36.35$30.4011
$200.00Dec 18$37.90$40.80$39.35$31.75 07/30$15.40–$44.00$37.90--
$200.00Jan 15$40.20$42.50$41.35$28.71 07/28$17.30–$45.85$40.2092
$200.00Jan 21$64.50$69.00$66.75$47.08 07/17$40.75–$71.05$64.50--
$240.00Aug 21$4.80$5.80$5.30$3.30 07/31$0.65–$7.25$4.80--
$240.00Sep 18$8.20$10.30$9.25$5.54 07/29$1.67–$11.70$8.20--
$240.00Oct 16$11.80$14.00$12.90$4.30 07/14$2.75–$15.40$11.80--
$240.00Jan 15$22.30$24.50$23.40$16.70 07/30$7.65–$25.80$22.30--
$195.00Aug 21$26.20$29.20$27.70$22.00 07/31$6.20–$33.60$26.20--
$195.00Sep 18$30.50$32.60$31.55$24.20 07/30$8.85–$37.30$30.50--
$195.00Oct 16$33.10$35.90$34.50$19.70 07/20$11.35–$40.05$33.10--
$195.00Dec 18$40.60$43.70$42.15$14.95 06/22$17.45–$46.90$40.60--
$195.00Jan 15$43.00$45.50$44.25$35.88 07/30$19.10–$48.85$43.00--
$195.00Jan 21$67.10$71.50$69.30$48.92 07/17$42.75–$74.00$67.10--
$190.00Aug 21$30.10$33.20$31.65$23.20 07/30$7.60–$37.55$30.1064
$190.00Sep 18$33.50$36.10$34.80$27.30 07/30$10.55–$40.75$33.50138
$190.00Oct 16$36.50$39.60$38.05$19.00 07/17$13.00–$43.35$36.50--
$190.00Dec 18$43.40$46.80$45.10$30.04 07/27$19.10–$50.60$43.40--
$190.00Jan 15$45.70$48.30$47.00$27.60 07/10$20.95–$52.10$45.70--
$250.00Aug 21$2.55$3.50$3.03$1.98 07/31$0.57–$4.70$2.55--
$250.00Sep 18$6.10$8.60$7.35$4.65 07/31$1.00–$8.85$6.10--
$250.00Oct 16$8.90$11.10$10.00$6.30 07/30$1.45–$12.00$8.90--
$250.00Dec 18$16.70$18.70$17.70$12.30 07/29$5.10–$19.85$16.70--
$250.00Jan 15$18.80$21.10$19.95$14.00 07/30$6.40–$22.15$18.8021
$250.00Jan 21$45.50$49.00$47.25$32.20 07/10$26.50–$50.15$45.50--
$185.00Aug 21$34.20$37.40$35.80$27.10 07/30$9.35–$42.35$34.20--
$185.00Sep 18$37.60$40.60$39.10$34.50 07/31$12.45–$44.75$37.60--
$185.00Oct 16$39.90$43.10$41.50$22.43 07/17$14.95–$47.40$39.90--
$185.00Dec 18$47.20$49.60$48.40$39.02 07/29$21.15–$53.80$47.20--
$185.00Jan 15$49.20$51.60$50.40$41.30 07/29$22.85–$56.10$49.20--
$185.00Jan 21$72.00$76.50$74.25$43.00 06/24$46.25–$79.00$72.00--
$180.00Aug 21$39.20$41.40$40.30$22.95 07/28$11.55–$46.60$39.20--
$180.00Sep 18$41.10$44.00$42.55$37.25 07/31$14.60–$49.20$41.10--
$180.00Oct 16$43.10$46.60$44.85$22.00 07/23$17.35–$51.55$43.10--
$180.00Dec 18$49.90$53.30$51.60$31.08 07/10$23.05–$56.85$49.90--
$180.00Jan 15$51.60$55.20$53.40$30.52 07/16$25.05–$59.15$51.60--
$180.00Jan 21$74.50$79.00$76.75$55.42 07/15$48.25–$81.60$74.50--
$260.00Sep 18$4.00$5.50$4.75$1.20 07/14$0.85–$5.95$4.00--
$260.00Oct 16$6.60$8.30$7.45$4.38 07/29$1.35–$9.35$6.60--
$260.00Dec 18$13.80$15.70$14.75$6.23 07/17$4.15–$16.45$13.80--
$260.00Jan 15$15.50$18.00$16.75$13.60 07/31$4.80–$18.65$15.5026
$260.00Jan 21$42.00$46.00$44.00$19.90 06/23$24.25–$47.00$42.00--
$175.00Aug 21$43.20$45.90$44.55$20.50 07/22$13.95–$51.30$43.20--
$175.00Sep 18$45.90$48.20$47.05$15.80 07/08$16.75–$53.50$45.90--
$175.00Dec 18$53.50$56.80$55.15$35.20 07/13$25.55–$60.90$53.50--
$175.00Jan 15$55.40$58.60$57.00$47.40 07/29$27.35–$63.10$55.40--
$170.00Aug 21$47.60$50.40$49.00$28.88 07/27$16.50–$55.80$47.60--
$170.00Sep 18$50.40$52.70$51.55$40.42 07/29$19.40–$58.05$50.40--
$170.00Oct 16$51.20$55.10$53.15$25.04 07/09$22.20–$59.70$51.20--
$170.00Dec 18$57.10$60.50$58.80$22.80 06/23$28.10–$64.55$57.10--
$170.00Jan 15$59.60$62.00$60.80$35.39 07/23$29.75–$66.40$59.60--
$270.00Oct 16$4.90$6.40$5.65$2.40 07/21$1.58–$6.60$4.90--
$270.00Jan 15$13.40$15.20$14.30$11.25 07/31$4.25–$15.90$13.40--
$270.00Jan 21$39.00$43.00$41.00$33.54 07/30$24.50–$43.60$39.00--
$165.00Aug 21$52.90$55.50$54.20$26.50 07/22$19.60–$60.80$52.90--
$165.00Sep 18$54.60$57.50$56.05$29.60 07/13$22.55–$62.40$54.60--
$165.00Oct 16$56.40$58.90$57.65$30.55 07/23$24.70–$64.40$56.40--
$165.00Dec 18$60.90$63.80$62.35$20.80 06/10$30.80–$68.50$60.90--
$165.00Jan 15$63.30$65.40$64.35$39.80 07/10$32.35–$70.00$63.30--
$165.00Jan 21$83.00$87.00$85.00$64.50 07/22$54.25–$89.75$83.00--
$160.00Aug 21$57.40$60.60$59.00$28.80 07/23$22.50–$65.85$57.40--
$160.00Sep 18$58.90$61.90$60.40$47.30 07/29$25.20–$66.90$58.9027
$160.00Dec 18$64.80$67.90$66.35$42.20 07/24$33.45–$72.65$64.80--
$160.00Jan 15$66.10$69.60$67.85$50.96 07/28$35.10–$74.00$66.10--
$160.00Jan 21$85.50$90.00$87.75$54.25 07/07$56.15–$92.75$85.50--
$280.00Dec 18$9.20$10.80$10.00$6.33 07/29$3.73–$11.30$9.20--
$280.00Jan 15$10.70$12.90$11.80$5.61 07/14$3.55–$13.60$10.7057
$155.00Aug 21$62.60$65.20$63.90$36.58 07/17$26.00–$70.70$62.60--
$155.00Sep 18$63.60$66.40$65.00$48.00 07/28$28.75–$71.60$63.60--
$155.00Dec 18$68.90$72.30$70.60$45.50 07/24$36.50–$76.65$68.90--
$155.00Jan 15$70.20$73.50$71.85$56.95 07/28$37.95–$78.50$70.20--
$150.00Aug 21$67.20$69.80$68.50$37.16 07/16$29.80–$75.55$67.20--
$150.00Sep 18$68.10$71.20$69.65$58.00 07/30$32.25–$76.70$68.10--
$150.00Jan 15$73.60$77.40$75.50$27.50 06/09$40.95–$82.60$73.60--
$150.00Jan 21$91.50$96.00$93.75$70.50 07/15$60.75–$99.25$91.50--
$145.00Aug 21$72.40$75.00$73.70$46.70 07/22$33.85–$80.35$72.40--
$145.00Sep 18$73.10$75.80$74.45$15.70 06/05$35.95–$81.65$73.10--
$145.00Dec 18$77.20$80.60$78.90$36.34 06/18$42.85–$85.35$77.20--
$145.00Jan 15$78.30$81.70$80.00$73.80 07/31$44.00–$86.40$78.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Aug 21$12.10$14.40$13.25$37.50 07/23$10.65–$46.20$13.256
$220.00Oct 16$19.40$21.60$20.50$27.00 07/30$18.45–$48.65$20.50--
$220.00Jan 15$27.60$29.90$28.75$33.70 07/30$27.00–$52.60$28.75--
$220.00Sep 18$16.20$18.30$17.25--$17.25–$17.25—$16.208
$210.00Aug 21$7.50$9.90$8.70$11.70 07/31$6.60–$37.05$8.708
$210.00Sep 18$11.40$14.20$12.80$15.00 07/31$11.30–$38.90$12.80--
$210.00Jan 15$22.30$25.10$23.70$26.34 07/31$22.30–$45.30$23.70--
$230.00Oct 16$24.70$27.30$26.00$45.80 07/22$23.80–$57.20$26.00--
$230.00Jan 15$33.60$35.90$34.75$40.20 07/30$32.35–$60.55$34.75--
$200.00Aug 21$4.30$6.70$5.50$7.30 07/31$3.95–$28.90$5.50--
$200.00Sep 18$7.50$10.40$8.95$11.10 07/31$7.95–$31.20$8.95--
$200.00Oct 16$11.00$12.50$11.75$16.50 07/30$10.30–$32.55$11.75--
$200.00Jan 15$18.00$20.50$19.25$22.90 07/30$17.80–$38.85$19.25--
$200.00Jan 21$35.00$40.00$37.50$48.80 07/10$35.25–$54.25$37.50--
$240.00Sep 18$28.40$31.10$29.75$61.10 07/16$26.30–$65.40$29.75--
$240.00Jan 21$57.50$62.00$59.75$61.90 07/31$56.25–$81.75$59.75--
$195.00Oct 16$8.50$10.70$9.60$15.79 07/29$8.70–$29.20$9.60--
$195.00Jan 21$32.50$37.50$35.00$41.50 07/28$32.75–$51.25$35.00--
$195.00Sep 18$5.90$8.80$7.35--$7.35–$7.35—$5.902
$190.00Aug 21$1.55$3.60$2.58$4.70 07/31$2.25–$21.70$2.58--
$190.00Sep 18$5.00$6.60$5.80$7.50 07/31$5.00–$24.05$5.80--
$190.00Dec 18$12.70$15.40$14.05$24.90 07/10$12.75–$30.50$14.05--
$190.00Jan 21$30.50$34.70$32.60$39.80 07/27$30.95–$48.25$32.60--
$190.00Jan 15$14.10$16.10$15.10--$15.10–$15.10—$14.101
$250.00Jan 21$63.50$68.50$66.00$70.30 07/29$62.50–$89.25$66.002
$185.00Aug 21$1.60$2.75$2.17$3.96 07/30$1.70–$18.50$2.17--
$185.00Sep 18$3.80$5.20$4.50$10.15 07/28$3.75–$21.10$4.50--
$180.00Aug 21$1.15$2.65$1.90$3.20 07/29$1.50–$15.75$1.9028
$180.00Sep 18$2.20$4.40$3.30$7.30 07/29$3.30–$18.20$3.308
$180.00Oct 16$3.90$7.10$5.50$8.01 07/29$4.75–$20.35$5.50--
$180.00Dec 18$9.30$11.80$10.55$17.38 07/27$9.60–$24.70$10.55--
$180.00Jan 15$10.80$13.30$12.05$13.26 07/31$11.50–$26.25$12.05--
$180.00Jan 21$26.00$30.10$28.05$36.53 07/20$26.65–$42.50$28.05--
$175.00Aug 21$0.45$1.80$1.13$1.82 07/31$1.03–$13.20$1.13--
$175.00Sep 18$2.05$4.10$3.08$4.39 07/31$2.60–$15.70$3.08--
$175.00Oct 16$3.00$6.00$4.50$12.23 07/14$3.53–$17.80$4.50--
$175.00Dec 18$8.00$9.90$8.95$22.94 07/06$8.25–$21.95$8.95--
$175.00Jan 15$9.30$11.30$10.30$10.50 07/31$9.30–$23.60$10.30--
$170.00Aug 21$0.30$1.30$0.80$1.60 07/30$0.63–$10.80$0.80--
$170.00Sep 18$1.70$3.40$2.55$3.62 07/31$2.35–$13.30$2.55--
$170.00Oct 16$1.65$4.90$3.28$16.50 07/02$3.28–$15.30$3.28--
$170.00Jan 15$8.00$9.80$8.90$16.30 07/24$8.45–$21.25$8.90--
$170.00Jan 21$21.50$26.10$23.80$31.02 07/20$22.65–$37.00$23.80--
$165.00Aug 21$0.05$0.75$0.40$1.00 07/30$0.40–$8.70$0.40--
$165.00Sep 18$1.05$3.40$2.23$5.20 07/27$1.65–$11.15$2.23--
$165.00Oct 16$2.15$4.40$3.28$8.45 07/14$2.60–$13.15$3.28--
$165.00Jan 15$6.80$8.40$7.60$9.50 07/31$7.25–$18.95$7.60302
$165.00Jan 21$19.50$23.80$21.65$35.80 06/25$20.75–$34.25$21.65--
$160.00Aug 21$0.05$0.80$0.43$0.95 07/29$0.43–$6.95$0.4323
$160.00Sep 18$0.45$3.10$1.78$6.20 07/23$1.38–$9.20$1.78--
$160.00Oct 16$1.00$3.90$2.45$3.50 07/31$2.45–$11.20$2.45--
$160.00Dec 18$3.70$7.20$5.45$7.30 07/29$5.45–$14.95$5.45--
$160.00Jan 15$5.20$8.00$6.60$7.56 07/31$6.30–$16.80$6.60--
$160.00Jan 21$18.00$21.80$19.90$27.50 07/13$18.70–$31.75$19.90--
$155.00Aug 21$0.05$0.50$0.28$2.03 07/22$0.25–$5.40$0.28--
$150.00Aug 21$0.00$2.10$1.05$0.33 07/31$0.43–$4.15$0.33--
$150.00Sep 18$0.05$2.65$1.35$10.65 06/18$0.93–$6.20$1.35--
$150.00Oct 16$0.95$3.20$2.08$4.90 07/22$1.53–$7.85$2.08--
$150.00Dec 18$3.10$5.30$4.20$7.45 07/27$4.10–$11.25$4.20--
$150.00Jan 15$3.10$6.10$4.60$6.31 07/30$4.60–$13.05$4.60--
$290.00Sep 18$71.50$73.70$72.60--$72.60–$72.60—$71.5012
$145.00Aug 21$0.00$1.95$0.98$0.40 07/28$0.35–$3.18$0.40--
$145.00Sep 18$0.05$2.50$1.27$2.40 07/24$0.68–$4.90$1.27--
$145.00Oct 16$0.65$3.10$1.88$3.58 07/24$1.73–$6.50$1.88--
$145.00Dec 18$2.60$4.80$3.70$10.04 07/06$3.43–$9.65$3.70--
$145.00Jan 15$3.10$5.40$4.25$4.83 07/31$4.03–$11.25$4.25--
$145.00Jan 21$12.50$16.70$14.60$37.75 06/04$14.00–$24.50$14.60--
$140.00Aug 21$0.00$1.85$0.93$0.95 07/13$0.38–$2.48$0.93--
$140.00Sep 18$0.05$2.40$1.22$3.20 07/06$0.68–$3.95$1.22--
$140.00Dec 18$1.40$4.20$2.80$10.50 06/24$2.80–$8.50$2.80--
$140.00Jan 15$2.00$4.80$3.40$7.19 07/17$3.40–$9.60$3.40--
$135.00Aug 21$0.00$1.80$0.90$0.20 07/27$0.38–$2.00$0.20--
$135.00Sep 18$0.05$2.30$1.17$1.55 07/10$0.48–$3.13$1.17--
$135.00Jan 15$1.65$3.50$2.58$5.45 07/20$2.58–$8.35$2.58--
$135.00Jan 21$10.20$13.70$11.95$22.15 06/25$11.15–$20.50$11.95--
$130.00Aug 21$0.00$1.75$0.88$0.25 07/24$0.18–$1.35$0.25--
$130.00Sep 18$0.00$2.15$1.08$1.36 07/13$0.57–$2.13$1.0814
$130.00Oct 16$0.25$2.50$1.38$2.00 07/13$0.63–$3.23$1.38--
$130.00Dec 18$0.55$3.60$2.08$7.90 06/23$1.88–$5.90$2.08--
$130.00Jan 15$1.10$3.20$2.15$2.97 07/31$2.15–$7.35$2.15--
$125.00Aug 21$0.00$1.70$0.85$0.45 07/16$0.38–$1.20$0.45--
$125.00Sep 18$0.15$1.10$0.63$0.35 07/29$0.50–$1.75$0.35173
$125.00Dec 18$0.85$3.20$2.03$2.83 07/27$1.65–$5.30$2.03--
$125.00Jan 15$1.20$2.70$1.95$2.15 07/31$1.95–$6.15$1.95--
$125.00Jan 21$7.60$10.60$9.10$10.70 07/30$8.85–$16.50$9.10--
$120.00Aug 21$0.00$1.70$0.85$0.05 07/20$0.35–$1.20$0.05--
$120.00Sep 18$0.00$1.95$0.98$1.10 07/07$0.22–$1.40$0.98--
$120.00Oct 16$0.10$0.80$0.45$2.25 07/08$0.33–$1.93$0.45--
$120.00Dec 18$0.50$3.00$1.75$1.80 07/29$1.75–$4.40$1.75--
$115.00Aug 21$0.00$0.05$0.03$0.05 07/24$0.03–$1.15$0.03--
$115.00Sep 18$0.00$1.85$0.93$0.30 07/28$0.40–$1.43$0.30--
$115.00Oct 16$0.00$2.15$1.08$1.13 07/09$0.38–$1.65$1.08--
$115.00Dec 18$0.05$3.00$1.53$2.68 07/10$1.38–$3.68$1.53--
$115.00Jan 15$0.50$1.75$1.13$2.88 07/14$1.13–$4.30$1.1319
$110.00Aug 21$0.00$0.05$0.03$0.05 07/23$0.03–$1.02$0.03--
$110.00Sep 18$0.00$1.80$0.90$3.60 06/08$0.15–$1.18$0.90--
$110.00Dec 18$0.30$1.50$0.90$3.60 07/17$0.90–$3.15$0.90--
$110.00Jan 15$0.05$1.55$0.80$6.00 06/11$0.80–$3.72$0.80--
$110.00Jan 21$4.40$9.00$6.70$8.00 07/28$5.35–$11.15$6.70--
$105.00Sep 18$0.00$1.75$0.88$0.25 07/28$0.15–$1.30$0.25--

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 343
Total Puts 193
Put/Call Ratio 0.56
Net Difference 150

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,365
Total Puts 1,193
Average Put/Call Ratio 1.18
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