Tour v492
EAT
BRINKER INTL INC
$225.97 +3.54%
$227.00 (+0.46%)🌙
as of 08/05 06:40 PM
(8/4 18:37) ◀
|
Wednesday, August 5, 2026 (6:40pm)
January 2026
|
▶ (8/6 18:35)
◀ 8/5 18:40 ▶

Option Volume

Detail
ℹ
Current (08/05) 255
Calls: 190 (75%)
Puts: 65 (25%)
Prior (08/04) 536
Calls: 343 (64%)
Puts: 193 (36%)
Current vs Prior -52.43%
Calls: -44.61% (Calls)
Puts: -66.32% (Puts)
Prior 7-Day Total 3,038
Calls: 1,691 (56%)
Puts: 1,347 (44%)
Prior 7-Day Average 434
Calls: 241 (56%)
Puts: 192 (44%)
Current vs Prior 7-Day Avg -41.24%
Calls: -21.35%
Puts: -66.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $362.5K
Calls: $291.8K (80%)
Puts: $70.7K (20%)
Prior (08/04) $1.30M
Calls: $809.3K (62%)
Puts: $495.1K (38%)
Current vs Prior -72.21%
Calls: -63.94%
Puts: -85.72%
Prior 7-Day Total $6.24M
Calls: $3.40M (54%)
Puts: $2.85M (46%)
Prior 7-Day Average $892.1K
Calls: $485.2K (54%)
Puts: $406.9K (46%)
Current vs Prior 7-Day Avg -59.36%
Calls: -39.85%
Puts: -82.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.34
Prior (08/04) 0.56
Current vs Prior -39.20%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -63.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 846
Calls: 772 (91%)
Puts: 74 (9%)
Prior (08/04) 1,380
Calls: 759 (55%)
Puts: 621 (45%)
Current vs Prior -38.70%
Prior 7-Day Total 8,030
Calls: 5,086 (63%)
Puts: 2,944 (37%)
Prior 7-Day Average 1,147
Calls: 726 (63%)
Puts: 420 (37%)
Current vs Prior 7-Day Avg -26.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.21% | 17.70%
Prior 13.95% | 17.98%
Current vs Prior -5.32% | -1.57%
Prior 7-Day Avg 14.33% | 18.27%
Current vs 7-Day Avg -7.83% | -3.09%
Prior 7-Day Eod 13.95% | 17.98%
Current vs 7-Day Eod -5.32% | -1.57%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.20% | 18.84%
Calls: 26.51% | 16.53%
Puts: 31.88% | 21.15%
Prior 29.20% | 18.84%
Calls: 26.51% | 16.53%
Puts: 31.88% | 21.15%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 29.20% | 18.84%
Calls: 26.51% | 16.53%
Puts: 31.88% | 21.15%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($291.8K) vs puts ($70.7K). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (190 calls vs 65 puts).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 7 of results (avg 6.8%, best 3.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1820.5021.30$20.903.8%90.59108
$165.00Aug 2160.5063.00$61.754.0%10.9213
$180.00Sep 1848.3050.80$49.555.0%30.87--
$195.00Sep 1836.0038.60$37.307.0%20.80--
$210.00Sep 1825.4028.00$26.709.7%40.687
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2119.9021.60$20.758.2%10.642
$220.00Sep 1813.1014.40$13.759.5%330.416

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 0.75, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2160.5063.00$61.754.0%10.9213
$180.00Sep 1848.3050.80$49.555.0%30.87--
$195.00Sep 1836.0038.60$37.307.0%20.80--
$210.00Sep 1825.4028.00$26.709.7%40.687
$220.00Sep 1820.5021.30$20.903.8%90.59108
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2119.9021.60$20.758.2%10.642

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 91, top 33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1820.5021.30$20.903.8%90.59108
$230.00Aug 219.6011.60$10.6018.9%40.47160
$210.00Sep 1825.4028.00$26.709.7%40.687
$250.00Aug 213.605.10$4.3534.5%30.25263
$180.00Sep 1848.3050.80$49.555.0%30.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1813.1014.40$13.759.5%330.416
$210.00Sep 189.2010.30$9.7511.3%110.322
$210.00Aug 215.206.70$5.9525.2%60.2824
$200.00Sep 186.307.00$6.6510.5%60.243
$195.00Sep 184.805.90$5.3520.6%20.205

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 21.8%, max 25.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Aug 21Sep 1866.2%56.0%18.1%5160
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 21Sep 1867.8%54.1%25.4%1726

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 6.61, avg 2.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Aug 21$1.55$8.45$1.555.45$251.55
$240.00$250.00Aug 21$2.80$7.20$2.802.57$242.80
$230.00$270.00Sep 18$11.25$28.75$11.252.56$241.25
$230.00$240.00Aug 21$3.45$6.55$3.451.90$233.45
$220.00$230.00Sep 18$5.55$4.45$5.550.80$225.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$175.00Aug 21$4.60$30.40$4.606.61$205.40
$200.00$195.00Sep 18$1.30$3.70$1.302.85$198.70
$210.00$200.00Sep 18$3.10$6.90$3.102.23$206.90
$220.00$210.00Sep 18$4.00$6.00$4.001.50$216.00
$240.00$210.00Aug 21$14.80$15.20$14.801.03$225.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 4.45, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$195.00Sep 18$12.25$12.25$2.754.45$192.25
$165.00$230.00Aug 21$51.15$51.15$13.853.69$216.15
$195.00$210.00Sep 18$10.60$10.60$4.402.41$205.60
$210.00$220.00Sep 18$5.80$5.80$4.201.38$215.80
$220.00$230.00Sep 18$5.55$5.55$4.451.25$225.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$210.00Aug 21$14.80$14.80$15.200.97$225.20
$220.00$210.00Sep 18$4.00$4.00$6.000.67$216.00
$210.00$200.00Sep 18$3.10$3.10$6.900.45$206.90
$200.00$195.00Sep 18$1.30$1.30$3.700.35$198.70
$210.00$175.00Aug 21$4.60$4.60$30.400.15$205.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.28, cheapest $3.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$4.7566.2%56.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 21Sep 18$3.8067.8%54.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 12.35% of stock, avg 15.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 21$7.15$20.75$27.90$212.10$267.9012.35%
$220.00Sep 18$20.90$13.75$34.65$185.35$254.6515.33%
$210.00Sep 18$26.70$9.75$36.45$173.55$246.4516.13%
$195.00Sep 18$37.30$5.35$42.65$152.35$237.6518.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.84% of stock, avg 6.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$175.00Aug 21$2.80$1.35$4.15$170.85$264.15
$250.00$175.00Aug 21$4.35$1.35$5.70$169.30$255.70
$240.00$175.00Aug 21$7.15$1.35$8.50$166.50$248.50
$260.00$210.00Aug 21$2.80$5.95$8.75$201.25$268.75
$270.00$195.00Sep 18$4.10$5.35$9.45$185.55$279.45
$250.00$210.00Aug 21$4.35$5.95$10.30$199.70$260.30
$270.00$200.00Sep 18$4.10$6.65$10.75$189.25$280.75
$230.00$175.00Aug 21$10.60$1.35$11.95$163.05$241.95
$240.00$210.00Aug 21$7.15$5.95$13.10$196.90$253.10
$270.00$210.00Sep 18$4.10$9.75$13.85$196.15$283.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 6.41, avg credit $10.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Sep 18$8.65$1.356.41$201.35$228.65
195/200210/220Sep 18$7.10$2.902.45$192.90$217.10
195/200220/230Sep 18$6.85$3.152.17$193.15$226.85
210/240250/260Aug 21$16.35$13.651.20$223.65$266.35
210/220230/270Sep 18$15.25$24.750.62$204.75$245.25
200/210230/270Sep 18$14.35$25.650.56$195.65$244.35
195/200230/270Sep 18$12.55$27.450.46$187.45$242.55
175/210230/240Aug 21$8.05$26.950.30$201.95$238.05
175/210240/250Aug 21$7.40$27.600.27$202.60$247.40
175/210250/260Aug 21$6.15$28.850.21$203.85$256.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 39.00, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Sep 18$0.25$9.7539.00
$230.00$240.00$250.00Aug 21$0.65$9.3514.38
$180.00$195.00$210.00Sep 18$1.65$13.358.09
$240.00$250.00$260.00Aug 21$1.25$8.757.00
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Sep 18$0.90$9.1010.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-1.25, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Aug 21-$1.25$8.75
$240.00$250.001:2Aug 21-$1.55$8.45
$230.00$240.001:2Aug 21-$3.70$6.30
$220.00$230.001:2Sep 18-$9.80$0.20
$230.00$270.001:2Sep 18$7.15$32.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Sep 18-$3.55$6.45
$220.00$210.001:2Sep 18-$5.75$4.25
$200.00$195.001:2Sep 18-$4.05$0.95
$210.00$175.001:2Aug 21$3.25$31.75
$240.00$210.001:2Aug 21$8.85$21.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.37%, avg 2.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$14.400.491.8%6.37%8.16%1--
$230.00Aug 21$9.600.471.8%4.25%6.03%4160
$240.00Aug 21$6.500.366.2%2.88%9.09%1--
$270.00Sep 18$3.700.1919.5%1.64%21.12%1--
$250.00Aug 21$3.600.2510.6%1.59%12.23%3263
$260.00Aug 21$2.500.1715.1%1.11%16.17%2--

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 $155.00 08-21 call last traded $36.58 on 07/17 (now $70.30/$72.80) — try a limit near $70.30. Also watch the $220.00 09-18 call last traded $13.40 on 07/31 (now $20.50/$21.30) — try a limit near $20.50; the $165.00 08-21 call last traded $26.50 on 07/22 (now $60.50/$63.00) — try a limit near $60.50. Most tradeable put: the $200.00 09-18 put last traded $11.10 on 07/31 (now $6.30/$7.00) — try a limit near $6.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Aug 21$9.60$11.60$10.60$4.65 07/30$1.25–$10.95$9.60160
$230.00Sep 18$14.40$16.30$15.35$10.02 07/31$3.05–$15.60$14.40--
$230.00Oct 16$18.60$20.30$19.45$7.70 07/20$4.70–$19.75$18.60145
$230.00Dec 18$27.40$29.00$28.20$11.60 07/16$8.90–$28.20$27.40--
$230.00Jan 15$29.90$31.50$30.70$19.80 07/30$10.90–$30.70$29.90--
$230.00Jan 21$57.20$61.00$59.10$38.00 07/22$33.25–$59.10$57.20--
$220.00Aug 21$14.40$16.60$15.50$8.90 07/31$2.38–$15.80$14.40--
$220.00Sep 18$20.50$21.30$20.90$13.40 07/31$4.50–$21.15$20.50108
$220.00Oct 16$23.50$26.80$25.15$16.86 07/31$6.25–$25.15$23.5021
$220.00Dec 18$32.20$34.80$33.50$17.30 07/28$11.60–$33.50$32.20--
$220.00Jan 15$34.60$36.00$35.30$23.40 07/30$13.15–$35.30$34.60--
$220.00Jan 21$61.20$65.50$63.35$41.20 07/13$36.25–$63.35$61.20--
$240.00Aug 21$6.50$7.80$7.15$3.30 07/31$0.73–$7.25$6.50--
$240.00Sep 18$10.90$12.20$11.55$5.54 07/29$2.10–$11.70$10.90--
$240.00Oct 16$14.00$16.00$15.00$4.30 07/14$3.40–$15.40$14.00--
$240.00Jan 15$25.30$27.30$26.30$16.70 07/30$9.10–$26.30$25.30--
$210.00Aug 21$20.90$23.30$22.10$14.20 07/31$3.60–$22.10$20.90--
$210.00Sep 18$25.40$28.00$26.70$17.25 07/31$6.40–$26.70$25.407
$210.00Oct 16$29.20$31.70$30.45$13.76 07/20$8.55–$30.45$29.20--
$210.00Dec 18$37.30$39.90$38.60$16.80 07/16$13.85–$38.60$37.3010
$210.00Jan 15$39.80$42.10$40.95$32.60 07/31$15.90–$40.95$39.80--
$210.00Jan 21$65.60$70.00$67.80$53.67 07/29$39.25–$67.80$65.60--
$250.00Aug 21$3.60$5.10$4.35$1.98 07/31$0.57–$4.70$3.60263
$250.00Sep 18$7.80$8.90$8.35$4.65 07/31$1.48–$8.85$7.80--
$250.00Oct 16$10.70$12.80$11.75$6.30 07/30$2.55–$12.00$10.70--
$250.00Dec 18$19.50$21.10$20.30$12.30 07/29$5.40–$20.30$19.50--
$250.00Jan 15$21.90$23.70$22.80$14.00 07/30$7.45–$22.80$21.90--
$250.00Jan 21$49.00$53.50$51.25$32.20 07/10$28.00–$51.25$49.00--
$200.00Aug 21$28.30$31.00$29.65$19.55 07/31$5.70–$29.65$28.30--
$200.00Sep 18$32.20$34.90$33.55$23.10 07/31$8.75–$33.55$32.20--
$200.00Oct 16$35.50$38.00$36.75$23.76 07/29$11.30–$36.75$35.50--
$200.00Dec 18$43.50$45.70$44.60$31.75 07/30$16.95–$44.60$43.50--
$200.00Jan 15$45.40$47.90$46.65$28.71 07/28$19.10–$46.65$45.40--
$200.00Jan 21$70.20$74.50$72.35$47.08 07/17$42.75–$72.35$70.20--
$195.00Aug 21$32.60$35.00$33.80$22.00 07/31$7.05–$33.80$32.60--
$195.00Sep 18$36.00$38.60$37.30$24.20 07/30$10.35–$37.30$36.00--
$195.00Oct 16$38.80$41.50$40.15$19.70 07/20$13.20–$40.15$38.80--
$195.00Dec 18$46.10$49.00$47.55$14.95 06/22$18.70–$47.55$46.10--
$195.00Jan 15$48.50$51.00$49.75$35.88 07/30$21.00–$49.75$48.50--
$195.00Jan 21$72.60$77.00$74.80$48.92 07/17$44.50–$74.80$72.60--
$260.00Sep 18$5.40$6.40$5.90$1.20 07/14$0.90–$5.95$5.40--
$260.00Oct 16$8.70$10.20$9.45$4.38 07/29$2.15–$9.45$8.70--
$260.00Dec 18$16.80$17.70$17.25$6.23 07/17$4.40–$17.25$16.801
$260.00Jan 15$18.50$20.50$19.50$13.60 07/31$6.00–$19.50$18.50--
$260.00Jan 21$45.50$50.50$48.00$19.90 06/23$25.75–$48.00$45.50--
$190.00Aug 21$36.80$39.50$38.15$23.20 07/30$8.40–$38.15$36.80--
$190.00Sep 18$39.80$42.30$41.05$27.30 07/30$12.10–$41.05$39.80--
$190.00Oct 16$42.60$45.20$43.90$19.00 07/17$15.05–$43.90$42.60--
$190.00Dec 18$49.20$52.30$50.75$30.04 07/27$20.50–$50.75$49.20--
$190.00Jan 15$51.80$54.20$53.00$27.60 07/10$22.55–$53.00$51.80--
$185.00Aug 21$41.60$44.00$42.80$27.10 07/30$10.25–$42.80$41.60--
$185.00Sep 18$43.90$46.40$45.15$34.50 07/31$13.70–$45.15$43.90--
$185.00Oct 16$46.70$48.90$47.80$22.43 07/17$16.35–$47.80$46.70--
$185.00Dec 18$52.60$55.60$54.10$39.02 07/29$23.20–$54.10$52.60--
$185.00Jan 15$54.90$57.40$56.15$41.30 07/29$25.00–$56.15$54.90--
$185.00Jan 21$77.60$82.00$79.80$43.00 06/24$48.45–$79.80$77.60--
$270.00Oct 16$6.40$7.90$7.15$2.40 07/21$1.58–$7.15$6.40--
$270.00Jan 15$15.60$17.50$16.55$11.25 07/31$5.10–$16.55$15.60--
$270.00Jan 21$43.00$47.00$45.00$33.54 07/30$24.50–$45.00$43.00--
$180.00Aug 21$46.00$48.80$47.40$22.95 07/28$12.90–$47.40$46.00--
$180.00Sep 18$48.30$50.80$49.55$37.25 07/31$16.45–$49.55$48.30--
$180.00Oct 16$50.20$53.30$51.75$22.00 07/23$19.15–$51.75$50.20--
$180.00Dec 18$56.20$59.00$57.60$31.08 07/10$24.95–$57.60$56.20--
$180.00Jan 15$58.30$61.10$59.70$30.52 07/16$27.25–$59.70$58.30--
$180.00Jan 21$80.30$84.50$82.40$55.42 07/15$50.50–$82.40$80.30--
$175.00Aug 21$50.80$53.00$51.90$20.50 07/22$15.40–$51.90$50.80--
$175.00Sep 18$52.70$55.00$53.85$15.80 07/08$18.90–$53.85$52.70--
$175.00Dec 18$60.10$62.60$61.35$35.20 07/13$27.35–$61.35$60.10--
$175.00Jan 15$62.00$64.60$63.30$47.40 07/29$29.65–$63.30$62.00--
$280.00Dec 18$11.30$12.70$12.00$6.33 07/29$3.73–$12.00$11.30--
$280.00Jan 15$12.70$14.50$13.60$5.61 07/14$4.15–$13.60$12.70--
$170.00Aug 21$55.40$58.10$56.75$28.88 07/27$18.00–$56.75$55.40--
$170.00Sep 18$57.30$59.50$58.40$40.42 07/29$21.60–$58.40$57.30--
$170.00Oct 16$59.00$61.30$60.15$25.04 07/09$24.05–$60.15$59.00--
$170.00Dec 18$63.90$66.60$65.25$22.80 06/23$30.20–$65.25$63.90--
$170.00Jan 15$65.60$68.30$66.95$35.39 07/23$32.30–$66.95$65.60--
$165.00Aug 21$60.50$63.00$61.75$26.50 07/22$21.50–$61.75$60.5013
$165.00Sep 18$61.70$64.10$62.90$29.60 07/13$24.60–$62.90$61.70--
$165.00Oct 16$63.20$66.10$64.65$30.55 07/23$27.05–$64.65$63.20--
$165.00Dec 18$67.80$70.60$69.20$20.80 06/10$32.65–$69.20$67.80--
$165.00Jan 15$69.40$72.10$70.75$39.80 07/10$34.80–$70.75$69.40--
$165.00Jan 21$88.50$93.00$90.75$64.50 07/22$56.65–$90.75$88.50--
$160.00Aug 21$65.20$67.50$66.35$28.80 07/23$24.85–$66.35$65.20--
$160.00Sep 18$66.40$68.70$67.55$47.30 07/29$27.70–$67.55$66.40--
$160.00Dec 18$71.60$74.50$73.05$42.20 07/24$35.80–$73.05$71.60--
$160.00Jan 15$73.60$76.00$74.80$50.96 07/28$37.75–$74.80$73.60--
$160.00Jan 21$91.50$96.00$93.75$54.25 07/07$59.00–$93.75$91.50--
$155.00Aug 21$70.30$72.80$71.55$36.58 07/17$28.85–$71.55$70.305
$155.00Sep 18$71.30$73.90$72.60$48.00 07/28$30.65–$72.60$71.30--
$155.00Dec 18$76.10$78.70$77.40$45.50 07/24$38.70–$77.40$76.10--
$155.00Jan 15$77.40$80.00$78.70$56.95 07/28$40.75–$78.70$77.40--
$300.00Jan 21$34.00$39.00$36.50--$36.50–$36.50—$34.0039
$150.00Aug 21$74.90$77.80$76.35$37.16 07/16$32.65–$76.35$74.90--
$150.00Sep 18$76.20$78.60$77.40$58.00 07/30$34.55–$77.40$76.20--
$150.00Jan 15$81.50$84.10$82.80$27.50 06/09$43.70–$82.80$81.50--
$150.00Jan 21$98.00$102.00$100.00$70.50 07/15$64.00–$100.00$98.00--
$145.00Aug 21$80.10$82.60$81.35$46.70 07/22$36.85–$81.35$80.10--
$145.00Sep 18$81.10$83.10$82.10$15.70 06/05$38.50–$82.10$81.10--
$145.00Dec 18$84.60$87.50$86.05$36.34 06/18$45.30–$86.05$84.60--
$145.00Jan 15$86.00$88.40$87.20$73.80 07/31$47.25–$87.20$86.00--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$21.80$22.80$22.30$45.80 07/22$22.30–$53.75$22.30--
$230.00Jan 15$30.30$32.10$31.20$40.20 07/30$31.20–$57.70$31.20--
$220.00Aug 21$8.90$10.40$9.65$37.50 07/23$9.65–$42.60$9.65--
$220.00Oct 16$15.60$17.70$16.65$27.00 07/30$16.65–$45.05$16.65--
$220.00Jan 15$25.00$26.40$25.70$33.70 07/30$25.70–$50.10$25.70--
$220.00Sep 18$13.10$14.40$13.75--$13.75–$17.25$13.106
$240.00Sep 18$24.10$25.60$24.85$61.10 07/16$24.85–$61.90$24.85--
$240.00Jan 21$54.00$59.00$56.50$61.90 07/31$56.25–$79.50$56.50--
$240.00Aug 21$19.90$21.60$20.75--$20.75–$20.75—$19.902
$210.00Aug 21$5.20$6.70$5.95$11.70 07/31$5.95–$33.75$5.9524
$210.00Sep 18$9.20$10.30$9.75$15.00 07/31$9.75–$35.55$9.752
$210.00Jan 15$20.20$21.70$20.95$26.34 07/31$20.95–$42.70$20.95--
$250.00Jan 21$60.00$65.00$62.50$70.30 07/29$62.50–$87.00$62.50--
$200.00Aug 21$2.70$4.00$3.35$7.30 07/31$3.35–$25.95$3.35--
$200.00Sep 18$6.30$7.00$6.65$11.10 07/31$6.65–$28.00$6.653
$200.00Oct 16$8.80$9.70$9.25$16.50 07/30$9.25–$30.10$9.25--
$200.00Jan 15$16.20$17.70$16.95$22.90 07/30$16.95–$35.95$16.95--
$200.00Jan 21$33.00$37.50$35.25$48.80 07/10$35.25–$52.75$35.25--
$195.00Oct 16$7.50$8.20$7.85$15.79 07/29$7.85–$26.80$7.85--
$195.00Jan 21$30.50$35.50$33.00$41.50 07/28$32.75–$49.75$33.00--
$195.00Sep 18$4.80$5.90$5.35--$5.35–$7.35$4.805
$190.00Aug 21$0.60$3.20$1.90$4.70 07/31$1.90–$18.80$1.90--
$190.00Sep 18$3.60$4.50$4.05$7.50 07/31$4.05–$21.45$4.05--
$190.00Dec 18$11.00$12.40$11.70$24.90 07/10$11.70–$28.35$11.70--
$190.00Jan 21$28.00$33.00$30.50$39.80 07/27$30.50–$46.75$30.50--
$185.00Aug 21$0.15$2.55$1.35$3.96 07/30$1.35–$15.65$1.35--
$185.00Sep 18$2.40$4.80$3.60$10.15 07/28$3.60–$18.45$3.60--
$180.00Aug 21$0.35$2.15$1.25$3.20 07/29$1.25–$12.90$1.25--
$180.00Sep 18$2.20$4.10$3.15$7.30 07/29$3.15–$15.75$3.15--
$180.00Oct 16$3.80$5.80$4.80$8.01 07/29$4.75–$17.85$4.80--
$180.00Dec 18$8.50$9.50$9.00$17.38 07/27$9.00–$22.65$9.00--
$180.00Jan 15$9.60$10.80$10.20$13.26 07/31$10.20–$24.15$10.20--
$180.00Jan 21$24.00$28.30$26.15$36.53 07/20$26.15–$40.95$26.15--
$175.00Aug 21$0.20$2.50$1.35$1.82 07/31$1.03–$10.45$1.35--
$175.00Sep 18$1.20$3.60$2.40$4.39 07/31$2.40–$13.30$2.40--
$175.00Oct 16$2.00$4.90$3.45$12.23 07/14$3.45–$15.40$3.45--
$175.00Dec 18$7.00$8.20$7.60$22.94 07/06$7.60–$20.15$7.60--
$175.00Jan 15$8.50$9.40$8.95$10.50 07/31$8.95–$21.65$8.95--
$170.00Aug 21$0.00$1.20$0.60$1.60 07/30$0.60–$8.45$0.60--
$170.00Sep 18$0.55$3.30$1.92$3.62 07/31$1.92–$11.10$1.92--
$170.00Oct 16$1.90$4.10$3.00$16.50 07/02$3.00–$13.10$3.00--
$170.00Jan 15$7.30$8.10$7.70$16.30 07/24$7.70–$19.25$7.70--
$170.00Jan 21$20.00$24.40$22.20$31.02 07/20$22.20–$35.75$22.20--
$165.00Aug 21$0.00$1.85$0.93$1.00 07/30$0.40–$6.70$0.93--
$165.00Sep 18$0.75$2.15$1.45$5.20 07/27$1.45–$9.15$1.45--
$165.00Oct 16$1.40$3.70$2.55$8.45 07/14$2.55–$11.10$2.55--
$165.00Jan 15$6.30$7.40$6.85$9.50 07/31$6.85–$17.10$6.85--
$165.00Jan 21$18.00$22.40$20.20$35.80 06/25$20.20–$33.25$20.20--
$160.00Aug 21$0.00$0.45$0.23$0.95 07/29$0.23–$5.30$0.23--
$160.00Sep 18$0.60$1.85$1.23$6.20 07/23$1.23–$7.35$1.23--
$160.00Oct 16$0.30$2.90$1.60$3.50 07/31$1.60–$9.25$1.60--
$160.00Dec 18$4.30$6.30$5.30$7.30 07/29$5.30–$13.45$5.30--
$160.00Jan 15$5.20$7.10$6.15$7.56 07/31$6.15–$14.90$6.15--
$160.00Jan 21$16.50$20.50$18.50$27.50 07/13$18.50–$30.70$18.50--
$155.00Aug 21$0.00$0.65$0.33$2.03 07/22$0.25–$4.30$0.33--
$150.00Aug 21$0.00$0.95$0.48$0.33 07/31$0.43–$2.83$0.33--
$150.00Sep 18$0.05$2.55$1.30$10.65 06/18$0.93–$4.85$1.30--
$150.00Oct 16$0.05$2.20$1.13$4.90 07/22$1.13–$6.30$1.13--
$150.00Dec 18$3.00$4.40$3.70$7.45 07/27$3.70–$10.10$3.70--
$150.00Jan 15$3.70$4.80$4.25$6.31 07/30$4.25–$11.45$4.2532
$145.00Aug 21$0.00$0.95$0.48$0.40 07/28$0.35–$2.45$0.40--
$145.00Sep 18$0.15$2.45$1.30$2.40 07/24$0.68–$3.90$1.30--
$145.00Oct 16$0.00$1.70$0.85$3.58 07/24$0.85–$5.20$0.85--
$145.00Dec 18$2.50$3.70$3.10$10.04 07/06$3.10–$8.40$3.10--
$145.00Jan 15$2.90$4.00$3.45$4.83 07/31$3.45–$9.85$3.45--
$145.00Jan 21$11.50$15.70$13.60$37.75 06/04$13.60–$23.75$13.60--
$140.00Aug 21$0.00$0.95$0.48$0.95 07/13$0.38–$1.75$0.48--
$140.00Sep 18$0.05$0.95$0.50$3.20 07/06$0.50–$2.78$0.50--
$140.00Dec 18$2.00$3.20$2.60$10.50 06/24$2.60–$7.25$2.60--
$140.00Jan 15$2.20$3.60$2.90$7.19 07/17$2.90–$8.60$2.90--
$135.00Aug 21$0.00$0.95$0.48$0.20 07/27$0.38–$1.50$0.20--
$135.00Sep 18$0.00$0.90$0.45$1.55 07/10$0.45–$2.50$0.45--
$135.00Jan 15$1.20$3.90$2.55$5.45 07/20$2.55–$7.40$2.55--
$135.00Jan 21$9.00$12.60$10.80$22.15 06/25$10.80–$19.25$10.80--
$130.00Aug 21$0.00$0.75$0.38$0.25 07/24$0.18–$1.35$0.25--
$130.00Sep 18$0.00$1.00$0.50$1.36 07/13$0.50–$1.65$0.50--
$130.00Oct 16$0.20$1.35$0.78$2.00 07/13$0.63–$2.95$0.78--
$130.00Dec 18$1.20$2.15$1.67$7.90 06/23$1.67–$5.30$1.67--
$130.00Jan 15$1.00$3.00$2.00$2.97 07/31$2.00–$6.30$2.00--
$125.00Aug 21$0.00$0.80$0.40$0.45 07/16$0.38–$1.20$0.40--
$125.00Sep 18$0.15$0.95$0.55$0.35 07/29$0.50–$1.58$0.35--
$125.00Dec 18$0.95$1.85$1.40$2.83 07/27$1.40–$4.45$1.40--
$125.00Jan 15$1.25$2.65$1.95$2.15 07/31$1.95–$5.10$1.95--
$125.00Jan 21$6.50$10.20$8.35$10.70 07/30$8.35–$15.50$8.35--
$120.00Aug 21$0.00$0.75$0.38$0.05 07/20$0.35–$1.20$0.05--
$120.00Sep 18$0.00$0.95$0.48$1.10 07/07$0.22–$1.40$0.48--
$120.00Oct 16$0.05$0.40$0.23$2.25 07/08$0.23–$1.93$0.23--
$120.00Dec 18$0.65$1.60$1.13$1.80 07/29$1.13–$3.75$1.13--
$115.00Aug 21$0.00$0.05$0.03$0.05 07/24$0.03–$1.15$0.03--
$115.00Sep 18$0.00$0.75$0.38$0.30 07/28$0.38–$1.43$0.30--
$115.00Oct 16$0.00$0.80$0.40$1.13 07/09$0.38–$1.65$0.40--
$115.00Dec 18$0.55$1.35$0.95$2.68 07/10$0.95–$3.18$0.95--
$115.00Jan 15$0.10$3.20$1.65$2.88 07/14$1.13–$3.75$1.65--
$110.00Aug 21$0.00$0.75$0.38$0.05 07/23$0.03–$1.02$0.05--
$110.00Sep 18$0.00$0.75$0.38$3.60 06/08$0.15–$1.18$0.38--
$110.00Dec 18$0.35$1.05$0.70$3.60 07/17$0.70–$2.68$0.70--
$110.00Jan 15$0.65$1.30$0.98$6.00 06/11$0.80–$3.25$0.98--
$110.00Jan 21$4.00$7.70$5.85$8.00 07/28$5.35–$11.10$5.85--
$105.00Sep 18$0.00$0.75$0.38$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 190
Total Puts 65
Put/Call Ratio 0.34
Net Difference 125

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,691
Total Puts 1,347
Average Put/Call Ratio 0.93
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