Tour v492
EAT
BRINKER INTL INC
$227.27 +0.58%
(8/5 18:40) ◀
|
Thursday, August 6, 2026 (6:35pm)
January 2026
|
▶
◀ 8/6 18:35

Option Volume

Detail
ℹ
Current (08/06) 1,111
Calls: 505 (45%)
Puts: 606 (55%)
Prior (08/05) 255
Calls: 190 (75%)
Puts: 65 (25%)
Current vs Prior +335.69%
Calls: +165.79% (Calls)
Puts: +832.31% (Puts)
Prior 7-Day Total 3,026
Calls: 1,786 (59%)
Puts: 1,240 (41%)
Prior 7-Day Average 432
Calls: 255 (59%)
Puts: 177 (41%)
Current vs Prior 7-Day Avg +157.01%
Calls: +97.93%
Puts: +242.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $4.58M
Calls: $1.87M (41%)
Puts: $2.71M (59%)
Prior (08/05) $362.5K
Calls: $291.8K (80%)
Puts: $70.7K (20%)
Current vs Prior +1163.30%
Calls: +539.72%
Puts: +3737.19%
Prior 7-Day Total $5.83M
Calls: $3.39M (58%)
Puts: $2.45M (42%)
Prior 7-Day Average $832.9K
Calls: $483.6K (58%)
Puts: $349.3K (42%)
Current vs Prior 7-Day Avg +449.89%
Calls: +286.05%
Puts: +676.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.20
Prior (08/05) 0.34
Current vs Prior +250.77%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +66.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 1,123
Calls: 806 (72%)
Puts: 317 (28%)
Prior (08/05) 846
Calls: 772 (91%)
Puts: 74 (9%)
Current vs Prior +32.74%
Prior 7-Day Total 8,284
Calls: 5,314 (64%)
Puts: 2,970 (36%)
Prior 7-Day Average 1,183
Calls: 759 (64%)
Puts: 424 (36%)
Current vs Prior 7-Day Avg -5.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.40% | 17.58%
Prior 13.21% | 17.70%
Current vs Prior +1.43% | -0.70%
Prior 7-Day Avg 14.16% | 18.16%
Current vs 7-Day Avg -5.37% | -3.18%
Prior 7-Day Eod 13.21% | 17.70%
Current vs 7-Day Eod +1.43% | -0.70%
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

Massive premium surge with dollar volume up 1163% vs prior. Dollar volume significantly above 7-day average (450% higher). Unusually high activity with volume up 336% vs prior - elevated interest. Volume explosion - 157% above 7-day average (1,111 vs avg 432).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 7.6%, best 7.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2137.6040.70$39.157.9%30.90--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2142.5045.70$44.107.3%20.86--

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. 7 found (avg delta 0.69, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2137.6040.70$39.157.9%30.90--
$210.00Aug 2121.9024.30$23.1010.4%100.74--
$220.00Aug 2115.4017.90$16.6515.0%140.6242
$220.00Sep 1820.5023.50$22.0013.6%80.60107
$230.00Sep 1814.6016.80$15.7014.0%10.51--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2142.5045.70$44.107.3%20.86--
$240.00Aug 2117.9021.10$19.5016.4%20.622

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 116, top 17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2110.0013.10$11.5526.8%170.50163
$220.00Aug 2115.4017.90$16.6515.0%140.6242
$240.00Aug 216.209.30$7.7540.0%140.3881
$210.00Aug 2121.9024.30$23.1010.4%100.74--
$220.00Sep 1820.5023.50$22.0013.6%80.60107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 211.404.30$2.85101.8%100.1624
$210.00Aug 213.807.00$5.4059.3%50.2625
$220.00Aug 217.2010.10$8.6533.5%50.38--
$200.00Sep 185.308.10$6.7041.8%30.239
$185.00Aug 210.551.90$1.23109.8%20.0714

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 22.6%, max 28.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 21Sep 1872.7%56.8%28.1%41
$230.00Aug 21Sep 1869.5%55.4%25.6%18163
$250.00Aug 21Sep 1869.6%57.2%21.6%5266
$220.00Aug 21Sep 1866.5%54.8%21.4%22149
$240.00Aug 21Sep 1869.6%59.4%17.0%1581
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 21Sep 1874.8%60.0%24.6%416
$195.00Aug 21Sep 1870.8%56.9%24.5%37
$220.00Aug 21Sep 1866.5%54.8%21.4%735
$200.00Aug 21Sep 1868.8%57.7%19.2%1333

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 9.53, avg 3.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Aug 21$1.26$8.74$1.266.94$261.26
$250.00$260.00Aug 21$1.57$8.43$1.575.37$251.57
$250.00$270.00Sep 18$4.40$15.60$4.403.55$254.40
$230.00$240.00Sep 18$2.65$7.35$2.652.77$232.65
$240.00$250.00Aug 21$2.75$7.25$2.752.64$242.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$185.00Aug 21$0.95$9.05$0.959.53$194.05
$200.00$195.00Aug 21$0.67$4.33$0.676.46$199.33
$195.00$185.00Sep 18$1.57$8.43$1.575.37$193.43
$210.00$200.00Aug 21$2.55$7.45$2.552.92$207.45
$200.00$195.00Sep 18$1.55$3.45$1.552.23$198.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 4.56, avg 0.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$210.00Aug 21$16.05$16.05$3.954.06$206.05
$210.00$220.00Aug 21$6.45$6.45$3.551.82$216.45
$220.00$230.00Sep 18$6.30$6.30$3.701.70$226.30
$220.00$230.00Aug 21$5.10$5.10$4.901.04$225.10
$230.00$240.00Aug 21$3.80$3.80$6.200.61$233.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$240.00Aug 21$24.60$24.60$5.404.56$245.40
$240.00$220.00Aug 21$10.85$10.85$9.151.19$229.15
$230.00$220.00Sep 18$4.40$4.40$5.600.79$225.60
$220.00$200.00Sep 18$6.85$6.85$13.150.52$213.15
$220.00$210.00Aug 21$3.25$3.25$6.750.48$216.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.98, cheapest $2.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 21Sep 18$2.6872.7%56.8%
$230.00Aug 21Sep 18$4.1569.5%55.4%
$250.00Aug 21Sep 18$4.2569.6%57.2%
$240.00Aug 21Sep 18$5.3069.6%59.4%
$220.00Aug 21Sep 18$5.3566.5%54.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Sep 18$2.3574.8%60.0%
$195.00Aug 21Sep 18$2.9770.8%56.9%
$200.00Aug 21Sep 18$3.8568.8%57.7%
$220.00Aug 21Sep 18$4.9066.5%54.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 11.13% of stock, avg 14.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$16.65$8.65$25.30$194.70$245.3011.13%
$240.00Aug 21$7.75$19.50$27.25$212.75$267.2511.99%
$210.00Aug 21$23.10$5.40$28.50$181.50$238.5012.54%
$230.00Sep 18$15.70$17.95$33.65$196.35$263.6514.81%
$220.00Sep 18$22.00$13.55$35.55$184.45$255.5515.64%
$270.00Aug 21$2.17$44.10$46.27$223.73$316.2720.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.50% of stock, avg 5.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$185.00Aug 21$2.17$1.23$3.40$181.60$273.40
$270.00$195.00Aug 21$2.17$2.18$4.35$190.65$274.35
$260.00$185.00Aug 21$3.43$1.23$4.66$180.34$264.66
$270.00$200.00Aug 21$2.17$2.85$5.02$194.98$275.02
$260.00$195.00Aug 21$3.43$2.18$5.61$189.39$265.61
$250.00$185.00Aug 21$5.00$1.23$6.23$178.77$256.23
$260.00$200.00Aug 21$3.43$2.85$6.28$193.72$266.28
$250.00$195.00Aug 21$5.00$2.18$7.18$187.82$257.18
$270.00$210.00Aug 21$2.17$5.40$7.57$202.43$277.57
$250.00$200.00Aug 21$5.00$2.85$7.85$192.15$257.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 4.56, avg credit $6.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Sep 18$8.20$1.804.56$221.80$248.20
185/195220/230Sep 18$7.87$2.133.69$187.13$227.87
195/200220/230Sep 18$7.85$2.153.65$192.15$227.85
200/210220/230Aug 21$7.65$2.353.26$202.35$227.65
185/195210/220Aug 21$7.40$2.602.85$187.60$217.40
195/200210/220Aug 21$7.12$2.882.47$192.88$217.12
210/220230/240Aug 21$7.05$2.952.39$212.95$237.05
200/210230/240Aug 21$6.35$3.651.74$203.65$236.35
220/240250/260Aug 21$12.42$7.581.64$227.58$262.42
185/195220/230Aug 21$6.05$3.951.53$188.95$226.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 31.26, cheapest $0.31)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.31$9.6931.26
$230.00$240.00$250.00Aug 21$1.05$8.958.52
$240.00$250.00$260.00Aug 21$1.18$8.827.47
$220.00$230.00$240.00Aug 21$1.30$8.706.69
$210.00$220.00$230.00Aug 21$1.35$8.656.41
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.70$9.3013.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.45, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Sep 18-$0.45$19.55
$190.00$210.001:2Aug 21-$7.05$12.95
$260.00$270.001:2Aug 21-$0.91$9.09
$250.00$260.001:2Aug 21-$1.86$8.14
$240.00$250.001:2Aug 21-$2.25$7.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$185.001:2Aug 21-$0.28$9.72
$210.00$200.001:2Aug 21-$0.30$9.70
$195.00$185.001:2Sep 18-$2.01$7.99
$220.00$210.001:2Aug 21-$2.15$7.85
$200.00$195.001:2Aug 21-$1.51$3.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 6.42%, avg 2.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$14.600.511.2%6.42%7.63%1--
$240.00Sep 18$11.800.435.6%5.19%10.79%1--
$230.00Aug 21$10.000.501.2%4.40%5.60%17163
$250.00Sep 18$7.500.3410.0%3.30%13.30%2--
$240.00Aug 21$6.200.385.6%2.73%8.33%1481
$250.00Aug 21$3.300.2710.0%1.45%11.45%3266
$270.00Sep 18$3.000.2118.8%1.32%20.12%11
$260.00Aug 21$2.350.2014.4%1.03%15.44%1--
$270.00Aug 21$1.250.1418.8%0.55%19.35%3--

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, 193 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 $71.50/$74.30) — try a limit near $71.50. Also watch the $160.00 09-18 call last traded $47.30 on 07/29 (now $68.00/$70.70) — try a limit near $68.00; the $170.00 09-18 call last traded $40.42 on 07/29 (now $58.60/$61.40) — try a limit near $58.60. Most tradeable put: the $240.00 01-21 put last traded $61.90 on 07/31 (now $53.50/$58.00) — try a limit near $55.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Aug 21$10.00$13.10$11.55$4.65 07/30$1.25–$11.55$10.00163
$230.00Sep 18$14.60$16.80$15.70$10.02 07/31$3.15–$15.70$14.60--
$230.00Oct 16$19.40$21.20$20.30$7.70 07/20$4.70–$20.30$19.40--
$230.00Dec 18$29.00$31.20$30.10$11.60 07/16$8.90–$30.10$29.00--
$230.00Jan 15$31.10$33.90$32.50$19.80 07/30$10.90–$32.50$31.10--
$230.00Jan 21$59.20$62.00$60.60$38.00 07/22$33.25–$60.60$59.20--
$220.00Aug 21$15.40$17.90$16.65$8.90 07/31$2.38–$16.65$15.4042
$220.00Sep 18$20.50$23.50$22.00$13.40 07/31$4.50–$22.00$20.50107
$220.00Oct 16$24.70$27.50$26.10$16.86 07/31$6.25–$26.10$24.70--
$220.00Dec 18$33.50$36.00$34.75$17.30 07/28$11.60–$34.75$33.50--
$220.00Jan 15$35.70$38.50$37.10$23.40 07/30$13.15–$37.10$35.70--
$220.00Jan 21$62.00$66.00$64.00$41.20 07/13$36.25–$64.00$62.00--
$240.00Aug 21$6.20$9.30$7.75$3.30 07/31$0.73–$7.75$6.2081
$240.00Sep 18$11.80$14.30$13.05$5.54 07/29$2.10–$13.05$11.80--
$240.00Oct 16$14.60$18.40$16.50$4.30 07/14$3.58–$16.50$14.60--
$240.00Jan 15$26.90$29.50$28.20$16.70 07/30$9.10–$28.20$26.90--
$240.00Jan 21$55.20$58.00$56.60--$56.60–$56.60—$55.209
$210.00Aug 21$21.90$24.30$23.10$14.20 07/31$3.60–$23.10$21.90--
$210.00Sep 18$26.50$29.50$28.00$17.25 07/31$6.40–$28.00$26.50--
$210.00Oct 16$30.20$33.10$31.65$13.76 07/20$8.55–$31.65$30.20--
$210.00Dec 18$38.70$41.50$40.10$16.80 07/16$13.85–$40.10$38.70--
$210.00Jan 15$41.10$44.00$42.55$32.60 07/31$15.90–$42.55$41.10--
$210.00Jan 21$67.00$70.50$68.75$53.67 07/29$39.25–$68.75$67.00--
$250.00Aug 21$3.30$6.70$5.00$1.98 07/31$0.57–$5.00$3.30266
$250.00Sep 18$7.50$11.00$9.25$4.65 07/31$1.83–$9.25$7.50--
$250.00Oct 16$11.00$15.00$13.00$6.30 07/30$2.72–$13.00$11.00--
$250.00Dec 18$20.20$23.20$21.70$12.30 07/29$5.40–$21.70$20.20--
$250.00Jan 15$22.20$26.00$24.10$14.00 07/30$7.45–$24.10$22.20--
$250.00Jan 21$50.00$54.50$52.25$32.20 07/10$28.00–$52.25$50.0011
$200.00Aug 21$29.70$32.20$30.95$19.55 07/31$5.70–$30.95$29.70--
$200.00Sep 18$33.80$36.30$35.05$23.10 07/31$8.75–$35.05$33.80--
$200.00Oct 16$37.00$39.50$38.25$23.76 07/29$11.30–$38.25$37.00--
$200.00Dec 18$44.70$47.00$45.85$31.75 07/30$16.95–$45.85$44.70--
$200.00Jan 15$46.50$49.50$48.00$28.71 07/28$19.10–$48.00$46.50--
$200.00Jan 21$71.00$75.50$73.25$47.08 07/17$42.75–$73.25$71.00--
$195.00Aug 21$33.70$36.40$35.05$22.00 07/31$7.05–$35.05$33.70--
$195.00Sep 18$37.20$40.00$38.60$24.20 07/30$10.35–$38.60$37.20--
$195.00Oct 16$40.40$43.00$41.70$19.70 07/20$13.20–$41.70$40.40--
$195.00Dec 18$47.40$50.50$48.95$14.95 06/22$18.70–$48.95$47.40--
$195.00Jan 15$49.40$52.50$50.95$35.88 07/30$21.00–$50.95$49.40--
$195.00Jan 21$73.80$78.00$75.90$48.92 07/17$44.50–$75.90$73.80--
$260.00Sep 18$4.90$8.50$6.70$1.20 07/14$0.90–$6.70$4.90--
$260.00Oct 16$8.70$12.00$10.35$4.38 07/29$2.17–$10.35$8.70--
$260.00Dec 18$16.70$19.70$18.20$6.23 07/17$4.40–$18.20$16.70--
$260.00Jan 15$18.70$22.50$20.60$13.60 07/31$6.15–$20.60$18.7027
$260.00Jan 21$46.50$51.00$48.75$19.90 06/23$25.75–$48.75$46.50--
$190.00Aug 21$37.60$40.70$39.15$23.20 07/30$8.40–$39.15$37.60--
$190.00Sep 18$41.20$44.00$42.60$27.30 07/30$12.10–$42.60$41.20--
$190.00Oct 16$43.80$46.90$45.35$19.00 07/17$15.05–$45.35$43.80--
$190.00Dec 18$50.70$53.50$52.10$30.04 07/27$20.50–$52.10$50.70--
$190.00Jan 15$52.90$55.60$54.25$27.60 07/10$22.55–$54.25$52.90--
$185.00Aug 21$42.60$45.20$43.90$27.10 07/30$10.25–$43.90$42.60--
$185.00Sep 18$45.10$47.80$46.45$34.50 07/31$13.70–$46.45$45.10--
$185.00Oct 16$48.10$50.50$49.30$22.43 07/17$16.35–$49.30$48.10--
$185.00Dec 18$54.50$57.00$55.75$39.02 07/29$23.20–$55.75$54.50--
$185.00Jan 15$56.10$59.00$57.55$41.30 07/29$25.00–$57.55$56.10--
$185.00Jan 21$79.50$83.00$81.25$43.00 06/24$48.45–$81.25$79.50--
$270.00Oct 16$7.10$9.80$8.45$2.40 07/21$1.58–$8.45$7.10--
$270.00Jan 15$15.60$19.50$17.55$11.25 07/31$5.15–$17.55$15.6026
$270.00Jan 21$43.50$47.50$45.50$33.54 07/30$24.50–$45.50$43.506
$270.00Sep 18$3.00$6.70$4.85--$4.85–$4.85—$3.001
$180.00Aug 21$46.90$49.90$48.40$22.95 07/28$12.90–$48.40$46.90--
$180.00Sep 18$49.90$52.40$51.15$37.25 07/31$16.45–$51.15$49.90--
$180.00Oct 16$51.60$54.70$53.15$22.00 07/23$19.15–$53.15$51.60--
$180.00Dec 18$57.60$60.50$59.05$31.08 07/10$24.95–$59.05$57.60--
$180.00Jan 15$59.40$62.50$60.95$30.52 07/16$27.25–$60.95$59.40--
$180.00Jan 21$82.00$85.50$83.75$55.42 07/15$50.50–$83.75$82.00--
$175.00Aug 21$51.50$54.70$53.10$20.50 07/22$15.40–$53.10$51.50--
$175.00Sep 18$53.60$56.80$55.20$15.80 07/08$18.90–$55.20$53.60--
$175.00Dec 18$61.10$64.00$62.55$35.20 07/13$27.35–$62.55$61.10--
$175.00Jan 15$63.10$66.00$64.55$47.40 07/29$29.65–$64.55$63.10--
$280.00Dec 18$11.90$14.90$13.40$6.33 07/29$3.73–$13.40$11.90--
$280.00Jan 15$14.20$16.60$15.40$5.61 07/14$4.35–$15.40$14.20--
$280.00Oct 16$5.20$7.20$6.20--$6.20–$6.20—$5.203
$170.00Aug 21$56.00$59.50$57.75$28.88 07/27$18.00–$57.75$56.00--
$170.00Sep 18$58.60$61.40$60.00$40.42 07/29$21.60–$60.00$58.6033
$170.00Oct 16$60.10$63.20$61.65$25.04 07/09$24.05–$61.65$60.10--
$170.00Dec 18$65.30$68.00$66.65$22.80 06/23$30.20–$66.65$65.30--
$170.00Jan 15$67.00$70.00$68.50$35.39 07/23$32.30–$68.50$67.00--
$165.00Aug 21$61.40$64.40$62.90$26.50 07/22$21.50–$62.90$61.40--
$165.00Sep 18$63.50$66.00$64.75$29.60 07/13$24.60–$64.75$63.50--
$165.00Oct 16$64.80$67.30$66.05$30.55 07/23$27.05–$66.05$64.80--
$165.00Dec 18$68.70$72.00$70.35$20.80 06/10$32.65–$70.35$68.70--
$165.00Jan 15$70.30$73.50$71.90$39.80 07/10$34.80–$71.90$70.30--
$165.00Jan 21$90.00$94.00$92.00$64.50 07/22$56.65–$92.00$90.00--
$160.00Aug 21$66.30$69.30$67.80$28.80 07/23$24.85–$67.80$66.30--
$160.00Sep 18$68.00$70.70$69.35$47.30 07/29$27.70–$69.35$68.0026
$160.00Dec 18$73.10$76.00$74.55$42.20 07/24$35.80–$74.55$73.10--
$160.00Jan 15$74.10$77.50$75.80$50.96 07/28$37.75–$75.80$74.10--
$160.00Jan 21$93.50$97.00$95.25$54.25 07/07$59.00–$95.25$93.50--
$155.00Aug 21$71.50$74.30$72.90$36.58 07/17$28.85–$72.90$71.505
$155.00Sep 18$72.40$75.50$73.95$48.00 07/28$30.65–$73.95$72.40--
$155.00Dec 18$77.20$80.30$78.75$45.50 07/24$38.70–$78.75$77.20--
$155.00Jan 15$78.60$81.50$80.05$56.95 07/28$40.75–$80.05$78.60--
$150.00Aug 21$76.20$79.20$77.70$37.16 07/16$32.65–$77.70$76.20--
$150.00Sep 18$76.90$80.30$78.60$58.00 07/30$34.55–$78.60$76.90--
$150.00Jan 15$82.80$85.90$84.35$27.50 06/09$43.70–$84.35$82.80--
$150.00Jan 21$99.50$103.50$101.50$70.50 07/15$64.00–$101.50$99.50--
$145.00Aug 21$81.70$84.20$82.95$46.70 07/22$36.85–$82.95$81.70--
$145.00Sep 18$81.80$85.10$83.45$15.70 06/05$38.50–$83.45$81.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Oct 16$19.70$23.30$21.50$45.80 07/22$21.50–$53.75$21.50--
$230.00Jan 15$29.20$31.90$30.55$40.20 07/30$30.55–$57.70$30.55--
$220.00Aug 21$7.20$10.10$8.65$37.50 07/23$8.65–$42.60$8.65--
$220.00Oct 16$14.90$18.90$16.90$27.00 07/30$16.65–$45.05$16.90--
$220.00Jan 15$24.40$27.20$25.80$33.70 07/30$25.70–$50.10$25.8015
$220.00Sep 18$11.90$15.20$13.55--$13.55–$17.25$11.9035
$240.00Sep 18$22.40$24.40$23.40$61.10 07/16$23.40–$61.90$23.40--
$240.00Jan 21$53.50$58.00$55.75$61.90 07/31$55.75–$79.50$55.754
$240.00Aug 21$17.90$21.10$19.50--$19.50–$20.75$17.902
$210.00Aug 21$3.80$7.00$5.40$11.70 07/31$5.40–$33.75$5.4025
$210.00Sep 18$8.00$11.30$9.65$15.00 07/31$9.65–$35.55$9.65--
$210.00Jan 15$19.20$23.00$21.10$26.34 07/31$20.95–$42.70$21.10--
$250.00Jan 21$61.00$64.00$62.50$70.30 07/29$62.50–$87.00$62.50--
$200.00Aug 21$1.40$4.30$2.85$7.30 07/31$2.85–$25.95$2.8524
$200.00Sep 18$5.30$8.10$6.70$11.10 07/31$6.65–$28.00$6.709
$200.00Oct 16$8.10$9.80$8.95$16.50 07/30$8.95–$30.10$8.9537
$200.00Jan 15$15.70$18.00$16.85$22.90 07/30$16.85–$35.95$16.85--
$200.00Jan 21$32.50$37.00$34.75$48.80 07/10$34.75–$52.75$34.75--
$195.00Oct 16$6.80$9.80$8.30$15.79 07/29$7.85–$26.80$8.30--
$195.00Jan 21$30.00$33.80$31.90$41.50 07/28$31.90–$49.75$31.90--
$195.00Sep 18$3.60$6.70$5.15--$5.15–$7.35$3.606
$195.00Aug 21$0.65$3.70$2.18--$2.18–$2.18—$0.651
$190.00Aug 21$0.80$2.85$1.83$4.70 07/31$1.83–$18.80$1.83--
$190.00Sep 18$2.55$6.00$4.28$7.50 07/31$4.05–$21.45$4.28--
$190.00Dec 18$10.40$13.10$11.75$24.90 07/10$11.70–$28.35$11.75--
$190.00Jan 21$27.50$32.50$30.00$39.80 07/27$30.00–$46.75$30.00--
$185.00Aug 21$0.55$1.90$1.23$3.96 07/30$1.23–$15.65$1.2314
$185.00Sep 18$2.45$4.70$3.58$10.15 07/28$3.58–$18.45$3.582
$180.00Aug 21$0.30$1.50$0.90$3.20 07/29$0.90–$12.90$0.90--
$180.00Sep 18$1.25$4.00$2.63$7.30 07/29$2.63–$15.75$2.63--
$180.00Oct 16$2.25$5.90$4.08$8.01 07/29$4.08–$17.85$4.08--
$180.00Dec 18$7.30$10.70$9.00$17.38 07/27$9.00–$22.65$9.00--
$180.00Jan 15$9.30$11.60$10.45$13.26 07/31$10.20–$24.15$10.45--
$180.00Jan 21$23.50$27.40$25.45$36.53 07/20$25.45–$40.95$25.45--
$175.00Aug 21$0.00$1.15$0.57$1.82 07/31$0.57–$10.45$0.57--
$175.00Sep 18$1.20$3.60$2.40$4.39 07/31$2.40–$13.30$2.40--
$175.00Oct 16$1.45$4.60$3.03$12.23 07/14$3.03–$15.40$3.03--
$175.00Dec 18$6.30$9.00$7.65$22.94 07/06$7.60–$20.15$7.65103
$175.00Jan 15$7.90$10.20$9.05$10.50 07/31$8.95–$21.65$9.05--
$170.00Aug 21$0.00$1.20$0.60$1.60 07/30$0.60–$8.30$0.60--
$170.00Sep 18$1.00$2.50$1.75$3.62 07/31$1.75–$11.10$1.75--
$170.00Oct 16$1.15$4.30$2.72$16.50 07/02$2.72–$13.10$2.72--
$170.00Jan 15$5.90$9.00$7.45$16.30 07/24$7.45–$19.25$7.45--
$170.00Jan 21$19.50$24.50$22.00$31.02 07/20$22.00–$35.75$22.00--
$165.00Aug 21$0.00$0.60$0.30$1.00 07/30$0.30–$6.55$0.30--
$165.00Sep 18$0.45$1.95$1.20$5.20 07/27$1.20–$9.15$1.20--
$165.00Oct 16$0.85$3.70$2.28$8.45 07/14$2.28–$11.10$2.28--
$165.00Jan 15$4.60$8.10$6.35$9.50 07/31$6.35–$17.10$6.35--
$165.00Jan 21$17.50$21.90$19.70$35.80 06/25$19.70–$33.25$19.70--
$160.00Aug 21$0.00$0.55$0.28$0.95 07/29$0.23–$5.20$0.28--
$160.00Sep 18$0.35$1.90$1.13$6.20 07/23$1.13–$7.35$1.13--
$160.00Oct 16$0.40$2.95$1.68$3.50 07/31$1.60–$9.25$1.68--
$160.00Dec 18$4.00$6.10$5.05$7.30 07/29$5.05–$13.45$5.05--
$160.00Jan 15$4.70$7.10$5.90$7.56 07/31$5.90–$14.90$5.90--
$160.00Jan 21$16.00$20.10$18.05$27.50 07/13$18.05–$30.70$18.05--
$155.00Aug 21$0.00$1.20$0.60$2.03 07/22$0.25–$3.75$0.6033
$150.00Aug 21$0.00$0.90$0.45$0.33 07/31$0.43–$2.73$0.33--
$150.00Sep 18$0.15$1.30$0.73$10.65 06/18$0.73–$4.85$0.73--
$150.00Oct 16$0.20$1.65$0.93$4.90 07/22$0.93–$6.30$0.93--
$150.00Dec 18$2.15$4.30$3.22$7.45 07/27$3.22–$10.10$3.22--
$150.00Jan 15$3.10$5.40$4.25$6.31 07/30$4.25–$11.45$4.25--
$145.00Aug 21$0.00$0.95$0.48$0.40 07/28$0.35–$2.08$0.40--
$145.00Sep 18$0.05$1.05$0.55$2.40 07/24$0.55–$3.90$0.55--
$145.00Oct 16$0.00$1.25$0.63$3.58 07/24$0.63–$5.20$0.63--
$145.00Dec 18$2.30$3.90$3.10$10.04 07/06$3.10–$8.25$3.10--
$145.00Jan 15$2.80$4.30$3.55$4.83 07/31$3.45–$9.70$3.55--
$145.00Jan 21$11.50$14.90$13.20$37.75 06/04$13.20–$23.75$13.20--
$140.00Aug 21$0.00$0.95$0.48$0.95 07/13$0.38–$1.75$0.48--
$140.00Sep 18$0.05$1.10$0.58$3.20 07/06$0.50–$2.78$0.58--
$140.00Dec 18$1.70$3.20$2.45$10.50 06/24$2.45–$7.25$2.45--
$140.00Jan 15$2.30$3.90$3.10$7.19 07/17$2.90–$8.60$3.10--
$135.00Aug 21$0.00$0.95$0.48$0.20 07/27$0.38–$1.50$0.20--
$135.00Sep 18$0.00$1.05$0.53$1.55 07/10$0.45–$2.50$0.53--
$135.00Jan 15$1.75$3.20$2.48$5.45 07/20$2.48–$7.00$2.48--
$135.00Jan 21$8.50$12.10$10.30$22.15 06/25$10.30–$19.25$10.307
$130.00Aug 21$0.00$0.95$0.48$0.25 07/24$0.18–$1.35$0.25--
$130.00Sep 18$0.00$0.75$0.38$1.36 07/13$0.38–$1.65$0.38--
$130.00Oct 16$0.00$0.80$0.40$2.00 07/13$0.40–$2.95$0.40--
$130.00Dec 18$0.30$2.10$1.20$7.90 06/23$1.20–$5.30$1.20--
$130.00Jan 15$0.85$3.60$2.23$2.97 07/31$2.00–$6.10$2.23--
$125.00Aug 21$0.00$2.15$1.08$0.45 07/16$0.38–$1.20$0.45--
$125.00Sep 18$0.15$0.75$0.45$0.35 07/29$0.45–$1.58$0.35--
$125.00Dec 18$0.80$2.15$1.48$2.83 07/27$1.40–$4.08$1.48--
$125.00Jan 15$0.50$3.50$2.00$2.15 07/31$1.95–$4.90$2.00--
$125.00Jan 21$6.50$9.60$8.05$10.70 07/30$8.05–$15.50$8.05--
$120.00Aug 21$0.00$2.15$1.08$0.05 07/20$0.35–$1.20$0.05--
$120.00Sep 18$0.10$2.30$1.20$1.10 07/07$0.22–$1.40$1.10--
$120.00Oct 16$0.00$0.75$0.38$2.25 07/08$0.23–$1.93$0.38--
$120.00Dec 18$0.55$1.50$1.02$1.80 07/29$1.02–$3.75$1.02--
$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$0.75$0.38$1.13 07/09$0.38–$1.65$0.38--
$115.00Dec 18$0.30$1.30$0.80$2.68 07/10$0.80–$2.88$0.80--
$115.00Jan 15$0.65$1.60$1.13$2.88 07/14$1.13–$3.53$1.13--
$110.00Aug 21$0.00$1.00$0.50$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$0.10$1.30$0.70$3.60 07/17$0.70–$2.53$0.70--
$110.00Jan 15$0.05$1.40$0.73$6.00 06/11$0.73–$2.90$0.73--
$110.00Jan 21$3.50$6.40$4.95$8.00 07/28$4.95–$10.45$4.95--
$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 505
Total Puts 606
Put/Call Ratio 1.20
Net Difference -101

Prior's Put/Call Breakdown

Total Calls 190
Total Puts 65
Put/Call Ratio 0.34
Net Difference 125

Prior 7-Day Put/Call Summary

Total Calls 1,786
Total Puts 1,240
Average Put/Call Ratio 0.72
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All