Tour v381
EAT
BRINKER INTL INC
$192.83 -1.12%
$192.84 (+0.01%)🌙
as of 07/21 06:27 PM
(7/20 18:26) ◀
|
Tuesday, July 21, 2026 (6:27pm)
January 2026
|
▶ (7/22 19:12)
◀ 7/21 18:27 ▶

Option Volume

Detail
ℹ
Current (07/21) 164
Calls: 84 (51%)
Puts: 80 (49%)
Prior (07/20) 753
Calls: 153 (20%)
Puts: 600 (80%)
Current vs Prior -78.22%
Calls: -45.10% (Calls)
Puts: -86.67% (Puts)
Prior 7-Day Total 4,632
Calls: 3,306 (71%)
Puts: 1,326 (29%)
Prior 7-Day Average 661
Calls: 472 (71%)
Puts: 189 (29%)
Current vs Prior 7-Day Avg -75.22%
Calls: -82.21%
Puts: -57.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $75.1K
Calls: $49.6K (66%)
Puts: $25.5K (34%)
Prior (07/20) $446.5K
Calls: $224.1K (50%)
Puts: $222.4K (50%)
Current vs Prior -83.18%
Calls: -77.86%
Puts: -88.53%
Prior 7-Day Total $3.85M
Calls: $3.25M (84%)
Puts: $597.1K (16%)
Prior 7-Day Average $550.0K
Calls: $464.7K (84%)
Puts: $85.3K (16%)
Current vs Prior 7-Day Avg -86.34%
Calls: -89.32%
Puts: -70.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.95
Prior (07/20) 3.92
Current vs Prior -75.71%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +24.26%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/21) 438
Calls: 210 (48%)
Puts: 228 (52%)
Prior (07/20) 904
Calls: 743 (82%)
Puts: 161 (18%)
Current vs Prior -51.55%
Prior 7-Day Total 9,608
Calls: 8,474 (88%)
Puts: 1,134 (12%)
Prior 7-Day Average 1,372
Calls: 1,210 (88%)
Puts: 162 (12%)
Current vs Prior 7-Day Avg -68.09%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.22% | 18.54%
Prior 15.49% | 19.43%
Current vs Prior -1.72% | -4.61%
Prior 7-Day Avg 8.51% | 16.85%
Current vs 7-Day Avg +78.80% | +10.05%
Prior 7-Day Eod 15.49% | 19.43%
Current vs 7-Day Eod -1.72% | -4.61%
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 66% call dollar volume ($49.6K). Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 78% vs prior. P/C ratio dropping 76% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.2%, best 9.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2110.4011.40$10.909.2%20.47--
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.53, highest 0.53)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2112.4014.10$13.2512.8%20.5314
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 76, top 34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 211.352.30$1.8351.9%340.1240
$210.00Aug 216.507.70$7.1016.9%30.35105
$195.00Aug 2112.4014.10$13.2512.8%20.5314
$200.00Aug 2110.4011.40$10.909.2%20.47--
$220.00Aug 214.305.10$4.7017.0%20.268
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2110.0012.40$11.2021.4%170.429
$160.00Aug 211.803.40$2.6061.5%50.13--
$165.00Aug 212.453.80$3.1343.1%50.16--
$170.00Aug 213.404.90$4.1536.1%30.20--
$155.00Aug 211.302.15$1.7349.1%10.10--

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. 10 found (best R:R 9.00, avg 4.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$1.00$9.00$1.009.00$241.00
$220.00$240.00Aug 21$2.87$17.13$2.875.97$222.87
$210.00$220.00Aug 21$2.40$7.60$2.403.17$212.40
$200.00$210.00Aug 21$3.80$6.20$3.801.63$203.80
$195.00$200.00Aug 21$2.35$2.65$2.351.13$197.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 21$0.53$4.47$0.538.43$164.47
$160.00$155.00Aug 21$0.87$4.13$0.874.75$159.13
$170.00$165.00Aug 21$1.02$3.98$1.023.90$168.98
$180.00$170.00Aug 21$3.00$7.00$3.002.33$177.00
$190.00$180.00Aug 21$4.05$5.95$4.051.47$185.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.89, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Aug 21$2.35$2.35$2.650.89$197.35
$200.00$210.00Aug 21$3.80$3.80$6.200.61$203.80
$210.00$220.00Aug 21$2.40$2.40$7.600.32$212.40
$220.00$240.00Aug 21$2.87$2.87$17.130.17$222.87
$240.00$250.00Aug 21$1.00$1.00$9.000.11$241.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$180.00Aug 21$4.05$4.05$5.950.68$185.95
$180.00$170.00Aug 21$3.00$3.00$7.000.43$177.00
$170.00$165.00Aug 21$1.02$1.02$3.980.26$168.98
$160.00$155.00Aug 21$0.87$0.87$4.130.21$159.13
$165.00$160.00Aug 21$0.53$0.53$4.470.12$164.47

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.78% of stock, avg 5.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$160.00Aug 21$0.83$2.60$3.43$156.57$253.43
$250.00$165.00Aug 21$0.83$3.13$3.96$161.04$253.96
$240.00$160.00Aug 21$1.83$2.60$4.43$155.57$244.43
$240.00$165.00Aug 21$1.83$3.13$4.96$160.04$244.96
$250.00$170.00Aug 21$0.83$4.15$4.98$165.02$254.98
$240.00$170.00Aug 21$1.83$4.15$5.98$164.02$245.98
$220.00$160.00Aug 21$4.70$2.60$7.30$152.70$227.30
$220.00$165.00Aug 21$4.70$3.13$7.83$157.17$227.83
$250.00$180.00Aug 21$0.83$7.15$7.98$172.02$257.98
$220.00$170.00Aug 21$4.70$4.15$8.85$161.15$228.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 3.65, avg credit $4.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/190200/210Aug 21$7.85$2.153.65$182.15$207.85
170/180200/210Aug 21$6.80$3.202.13$173.20$206.80
165/170195/200Aug 21$3.37$1.632.07$166.63$198.37
180/190210/220Aug 21$6.45$3.551.82$183.55$216.45
155/160195/200Aug 21$3.22$1.781.81$156.78$198.22
180/190195/200Aug 21$6.40$3.601.78$183.60$201.40
160/165195/200Aug 21$2.88$2.121.36$162.12$197.88
170/180210/220Aug 21$5.40$4.601.17$174.60$215.40
170/180195/200Aug 21$5.35$4.651.15$174.65$200.35
180/190240/250Aug 21$5.05$4.951.02$184.95$245.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 9.20, cheapest $0.49)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$1.40$8.606.14
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.49$4.519.20
$170.00$180.00$190.00Aug 21$1.05$8.958.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-1.15, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$2.30$7.70
$200.00$210.001:2Aug 21-$3.30$6.70
$220.00$240.001:2Aug 21$1.04$18.96
$240.00$250.001:2Aug 21$0.17$9.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$170.001:2Aug 21-$1.15$8.85
$190.00$180.001:2Aug 21-$3.10$6.90
$160.00$155.001:2Aug 21-$0.86$4.14
$165.00$160.001:2Aug 21-$2.07$2.93
$170.00$165.001:2Aug 21-$2.11$2.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.43%, avg 3.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 21$12.400.531.1%6.43%7.56%214
$200.00Aug 21$10.400.473.7%5.39%9.11%2--
$210.00Aug 21$6.500.358.9%3.37%12.28%3105
$220.00Aug 21$4.300.2614.1%2.23%16.32%28
$240.00Aug 21$1.350.1224.5%0.70%25.16%3440
$250.00Aug 21$0.250.0729.6%0.13%29.78%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. 200 contracts (avg 512 vol/day, 198 traded recently)

EAT averages only 512 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 $170.00 09-18 call last traded $24.76 on 07/15 (now $30.40/$32.30) — try a limit near $30.40. Also watch the $195.00 08-21 call last traded $10.35 on 07/17 (now $12.40/$14.10) — try a limit near $12.40; the $210.00 08-21 call last traded $5.78 on 07/17 (now $6.50/$7.70) — try a limit near $6.50. Most tradeable put: the $190.00 08-21 put last traded $15.81 on 07/16 (now $10.00/$12.40) — try a limit near $11.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$12.40$14.10$13.25$10.35 07/17$4.45–$14.45$12.4014
$195.00Sep 18$15.80$17.20$16.50$13.90 07/17$6.55–$18.55$15.80--
$195.00Oct 16$18.90$20.50$19.70$14.00 07/09$8.40–$21.70$18.90--
$195.00Dec 18$25.00$27.50$26.25$14.95 06/22$13.60–$27.95$25.00--
$195.00Jan 15$27.40$29.40$28.40$25.43 07/10$15.45–$29.65$27.40--
$195.00Jan 21$52.00$56.00$54.00$48.92 07/17$36.75–$55.25$52.00--
$190.00Aug 21$15.00$16.10$15.55$12.28 07/17$5.50–$16.75$15.00--
$190.00Sep 18$18.40$19.60$19.00$17.30 07/17$7.85–$20.95$18.40--
$190.00Oct 16$21.30$22.90$22.10$19.00 07/17$9.80–$23.90$21.30--
$190.00Dec 18$27.90$30.00$28.95$25.11 07/10$15.05–$30.40$27.90--
$190.00Jan 15$29.30$31.70$30.50$27.60 07/10$17.05–$32.20$29.30--
$200.00Aug 21$10.40$11.40$10.90$9.10 07/17$3.55–$12.15$10.40--
$200.00Sep 18$14.00$14.90$14.45$11.95 07/17$5.55–$16.25$14.00--
$200.00Oct 16$16.70$18.20$17.45$14.55 07/16$7.40–$18.95$16.70--
$200.00Dec 18$24.00$26.00$25.00$22.20 07/17$12.30–$25.55$24.00--
$200.00Jan 15$24.80$28.30$26.55$23.57 07/17$14.05–$27.40$24.80--
$200.00Jan 21$49.50$54.00$51.75$47.08 07/17$35.00–$53.50$49.50--
$185.00Aug 21$17.50$18.90$18.20$15.40 07/17$6.65–$19.60$17.50--
$185.00Sep 18$20.80$22.20$21.50$18.20 07/17$9.10–$23.20$20.80--
$185.00Oct 16$23.90$25.50$24.70$22.43 07/17$11.25–$26.05$23.90--
$185.00Dec 18$30.30$33.50$31.90$17.70 06/22$16.85–$33.30$30.30--
$185.00Jan 15$32.50$34.20$33.35$23.65 07/06$18.70–$35.45$32.50--
$185.00Jan 21$56.30$60.50$58.40$43.00 06/24$39.85–$59.55$56.30--
$180.00Aug 21$20.20$22.20$21.20$17.20 07/17$8.10–$22.95$20.20--
$180.00Sep 18$24.20$26.40$25.30$21.00 07/17$10.85–$26.60$24.20--
$180.00Oct 16$26.70$29.40$28.05$21.92 07/15$13.05–$29.25$26.70--
$180.00Dec 18$32.90$35.80$34.35$31.08 07/10$18.40–$36.00$32.90--
$180.00Jan 15$35.20$37.70$36.45$30.52 07/16$20.50–$37.95$35.20--
$180.00Jan 21$58.50$62.50$60.50$55.42 07/15$41.75–$61.90$58.50--
$210.00Aug 21$6.50$7.70$7.10$5.78 07/17$2.58–$8.30$6.50105
$210.00Sep 18$9.90$11.20$10.55$7.46 07/10$3.95–$11.75$9.90--
$210.00Oct 16$12.90$14.20$13.55$10.95 07/13$5.40–$14.60$12.90--
$210.00Dec 18$19.40$21.90$20.65$16.80 07/16$10.10–$21.90$19.40--
$210.00Jan 15$21.70$23.40$22.55$16.40 07/07$11.50–$23.45$21.70--
$210.00Jan 21$45.50$50.50$48.00$44.60 07/13$32.00–$49.75$45.50--
$175.00Aug 21$23.60$25.50$24.55$19.63 07/17$10.05–$26.30$23.60--
$175.00Sep 18$27.00$29.40$28.20$15.80 07/08$12.30–$29.95$27.00--
$175.00Dec 18$35.80$38.30$37.05$35.20 07/13$20.60–$38.65$35.80--
$175.00Jan 15$37.90$40.90$39.40$22.36 06/30$22.30–$40.50$37.90--
$170.00Aug 21$27.20$29.00$28.10$24.40 07/14$11.65–$29.70$27.20--
$170.00Sep 18$30.40$32.30$31.35$24.76 07/15$14.55–$33.50$30.4033
$170.00Oct 16$33.00$35.10$34.05$25.04 07/09$17.05–$35.65$33.00--
$170.00Dec 18$38.30$41.50$39.90$22.80 06/23$22.60–$41.50$38.30--
$170.00Jan 15$40.50$43.90$42.20$37.20 07/15$24.30–$43.50$40.50--
$220.00Aug 21$4.30$5.10$4.70$3.60 07/16$1.38–$5.35$4.308
$220.00Sep 18$6.90$8.70$7.80$6.37 07/15$3.05–$8.50$6.904
$220.00Oct 16$9.50$11.00$10.25$4.50 07/08$3.95–$10.85$9.50--
$220.00Dec 18$15.90$18.90$17.40$13.50 07/14$8.00–$17.75$15.90--
$220.00Jan 15$17.60$19.60$18.60$10.60 07/01$9.30–$19.80$17.60--
$220.00Jan 21$42.50$47.00$44.75$41.20 07/13$29.50–$45.75$42.50--
$165.00Aug 21$31.20$33.50$32.35$28.70 07/17$14.10–$33.95$31.20--
$165.00Sep 18$33.80$35.80$34.80$29.60 07/13$16.85–$36.80$33.80--
$165.00Dec 18$41.30$44.90$43.10$20.80 06/10$24.70–$44.75$41.30--
$165.00Jan 15$43.60$46.20$44.90$39.80 07/10$26.75–$46.85$43.60--
$165.00Jan 21$65.50$69.50$67.50$50.97 06/24$47.50–$69.00$65.50--
$160.00Aug 21$35.40$37.60$36.50$30.57 07/14$17.00–$37.80$35.40--
$160.00Sep 18$37.60$39.80$38.70$35.30 07/17$19.05–$40.70$37.60--
$160.00Dec 18$44.60$48.00$46.30$25.44 06/17$27.10–$48.00$44.60--
$160.00Jan 15$46.60$50.00$48.30$43.11 07/17$28.95–$50.05$46.60--
$160.00Jan 21$68.00$72.00$70.00$54.25 07/07$49.50–$71.50$68.00--
$230.00Aug 21$2.20$3.30$2.75$1.40 07/15$1.02–$3.40$2.20--
$230.00Sep 18$4.60$5.90$5.25$4.17 07/15$1.78–$5.75$4.605
$230.00Oct 16$6.80$8.40$7.60$6.07 07/15$2.55–$8.20$6.80--
$230.00Dec 18$12.50$15.90$14.20$11.60 07/16$6.50–$14.55$12.50--
$230.00Jan 15$14.90$16.50$15.70$10.80 07/07$7.25–$16.55$14.90--
$155.00Aug 21$38.90$42.20$40.55$36.58 07/17$19.55–$42.55$38.90--
$155.00Sep 18$40.60$44.30$42.45$10.70 06/05$22.15–$44.40$40.60--
$155.00Dec 18$48.90$51.30$50.10$29.16 06/22$29.70–$51.60$48.90--
$150.00Aug 21$43.50$46.60$45.05$37.16 07/16$22.60–$47.35$43.50--
$150.00Sep 18$44.90$48.50$46.70$25.90 06/30$25.10–$48.30$44.90--
$150.00Jan 15$53.30$56.80$55.05$27.50 06/09$34.20–$57.00$53.30--
$150.00Jan 21$72.50$77.00$74.75$70.50 07/15$54.00–$76.75$72.50--
$240.00Aug 21$1.35$2.30$1.83$1.49 07/14$0.65–$1.98$1.4940
$240.00Sep 18$3.00$4.30$3.65$3.15 07/16$1.20–$4.50$3.15--
$240.00Oct 16$4.80$6.40$5.60$4.30 07/14$1.98–$5.80$4.80--
$240.00Jan 15$12.10$14.30$13.20$9.00 07/16$5.85–$13.70$12.10--
$145.00Sep 18$49.50$52.50$51.00$15.70 06/05$28.15–$52.55$49.50--
$145.00Oct 16$51.30$54.60$52.95$16.40 06/01$30.50–$54.15$51.30--
$145.00Dec 18$56.20$58.60$57.40$36.34 06/18$35.35–$59.00$56.20--
$145.00Jan 15$56.70$60.40$58.55$37.00 06/30$37.10–$60.45$56.70--
$145.00Jan 21$75.50$80.00$77.75$73.50 07/13$56.05–$79.50$75.50--
$140.00Sep 18$54.30$57.20$55.75$16.80 06/05$31.60–$57.40$54.30--
$140.00Dec 18$59.60$62.60$61.10$39.50 06/22$38.25–$62.90$59.60--
$140.00Jan 15$61.10$64.00$62.55$58.80 07/10$40.05–$64.35$61.10--
$140.00Jan 21$78.00$82.50$80.25$69.90 07/07$58.50–$82.25$78.00--
$250.00Aug 21$0.25$1.40$0.83$1.00 07/17$0.57–$0.95$0.83--
$250.00Sep 18$2.00$3.40$2.70$1.90 07/14$1.00–$2.85$2.00--
$250.00Oct 16$3.50$4.70$4.10$3.20 07/14$1.45–$4.40$3.50--
$250.00Jan 15$9.80$11.70$10.75$5.80 07/01$4.95–$11.35$9.80--
$250.00Jan 21$33.00$37.50$35.25$32.20 07/10$22.25–$36.50$33.00--
$135.00Oct 16$60.30$62.70$61.50$34.45 06/17$37.00–$63.10$60.30--
$135.00Jan 21$81.00$85.50$83.25$77.77 07/15$61.00–$85.25$81.00--
$130.00Aug 21$61.80$65.50$63.65$57.20 07/14$37.45–$65.95$61.80--
$130.00Sep 18$63.50$66.40$64.95$57.50 07/10$39.20–$66.80$63.50--
$130.00Oct 16$64.50$67.10$65.80$36.30 06/11$40.95–$68.10$64.50--
$130.00Jan 21$84.00$88.50$86.25$79.99 07/14$63.75–$88.25$84.00--
$125.00Aug 21$67.30$70.30$68.80$62.50 07/10$41.90–$70.65$67.30--
$125.00Jan 15$72.70$76.20$74.45$58.00 07/06$50.00–$76.55$72.70--
$120.00Aug 21$72.20$75.20$73.70$61.90 07/09$46.35–$75.75$72.20--
$270.00Jan 21$28.70$32.00$30.35--$30.35–$30.35—$28.701
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$10.00$12.40$11.20$15.81 07/16$10.75–$30.45$11.209
$190.00Dec 18$21.00$24.30$22.65$24.90 07/10$21.85–$37.80$22.65--
$200.00Aug 21$15.30$17.80$16.55$22.27 07/16$15.75–$38.45$16.55--
$200.00Oct 16$21.00$23.60$22.30$30.10 07/07$21.55–$41.35$22.30--
$200.00Jan 15$27.60$30.10$28.85$33.00 07/14$28.25–$45.90$28.85--
$200.00Jan 21$45.00$49.20$47.10$48.80 07/10$46.75–$59.75$47.10--
$185.00Aug 21$7.90$10.10$9.00$12.06 07/17$8.60–$26.55$9.00--
$180.00Aug 21$6.20$8.10$7.15$9.76 07/17$7.10–$22.85$7.15--
$180.00Sep 18$8.90$11.70$10.30$13.71 07/15$9.95–$24.90$10.30--
$180.00Oct 16$11.00$14.60$12.80$15.00 07/10$11.85–$26.70$12.80--
$175.00Aug 21$4.60$6.30$5.45$8.31 07/16$5.30–$19.90$5.45--
$175.00Sep 18$7.70$9.10$8.40$11.46 07/14$8.15–$21.90$8.40--
$175.00Oct 16$9.40$11.50$10.45$12.23 07/14$10.05–$23.45$10.45--
$175.00Dec 18$13.90$17.50$15.70$22.94 07/06$15.10–$27.85$15.70--
$170.00Aug 21$3.40$4.90$4.15$6.00 07/17$4.10–$16.60$4.15--
$170.00Sep 18$5.70$7.60$6.65$9.16 07/14$6.65–$18.65$6.65--
$170.00Oct 16$8.00$9.90$8.95$16.50 07/02$8.60–$20.70$8.95--
$170.00Jan 15$14.00$16.20$15.10$23.60 06/25$14.50–$26.20$15.10--
$170.00Jan 21$29.50$33.30$31.40$35.00 07/16$30.75–$41.00$31.40--
$165.00Aug 21$2.45$3.80$3.13$5.05 07/16$3.05–$13.85$3.13--
$165.00Oct 16$6.30$8.10$7.20$8.45 07/14$7.10–$17.75$7.20--
$165.00Jan 21$27.00$31.10$29.05$35.80 06/25$28.40–$38.50$29.05--
$160.00Aug 21$1.80$3.40$2.60$3.50 07/17$2.20–$11.35$2.60--
$160.00Oct 16$5.10$6.90$6.00$13.00 06/25$5.90–$15.25$6.00--
$160.00Jan 21$24.50$28.90$26.70$27.50 07/13$26.30–$35.35$26.70--
$230.00Oct 16$41.30$44.40$42.85$48.90 07/15$41.45–$67.10$42.85--
$155.00Aug 21$1.30$2.15$1.73$3.27 07/17$1.73–$9.35$1.73--
$155.00Sep 18$2.65$4.50$3.58$25.90 05/26$3.55–$11.45$3.58--
$155.00Dec 18$7.70$9.30$8.50$30.65 05/26$8.45–$17.10$8.50--
$155.00Jan 15$9.10$11.00$10.05$38.00 05/20$9.65–$18.60$10.05--
$150.00Aug 21$0.15$2.25$1.20$2.35 07/16$1.00–$7.25$1.20--
$150.00Sep 18$2.00$4.10$3.05$10.65 06/18$2.88–$9.20$3.05--
$150.00Oct 16$2.85$4.90$3.88$5.56 07/16$3.88–$10.80$3.88--
$150.00Dec 18$6.50$8.80$7.65$8.75 07/13$7.25–$14.85$7.655
$150.00Jan 15$7.30$9.50$8.40$10.55 07/16$8.40–$16.40$8.40--
$240.00Sep 18$47.90$50.70$49.30$61.10 07/16$47.75–$76.25$49.30--
$145.00Aug 21$0.20$2.05$1.13$1.47 07/14$0.90–$5.55$1.13--
$145.00Sep 18$1.15$3.40$2.28$2.67 07/10$2.08–$7.30$2.28--
$145.00Oct 16$2.50$4.40$3.45$5.20 07/15$3.45–$8.95$3.45--
$145.00Dec 18$5.60$6.90$6.25$10.04 07/06$6.25–$12.80$6.25--
$145.00Jan 15$6.00$8.50$7.25$9.04 07/17$7.15–$14.40$7.25--
$145.00Jan 21$18.50$22.90$20.70$37.75 06/04$20.10–$27.95$20.70--
$140.00Aug 21$0.05$1.35$0.70$0.95 07/13$0.70–$4.30$0.70--
$140.00Sep 18$0.15$3.30$1.73$3.20 07/06$1.68–$6.00$1.73--
$140.00Dec 18$3.20$6.90$5.05$10.50 06/24$5.05–$10.95$5.05--
$140.00Jan 15$5.10$7.80$6.45$7.19 07/17$6.25–$12.45$6.45--
$135.00Aug 21$0.00$1.25$0.63$0.75 07/17$0.53–$3.20$0.63--
$135.00Sep 18$0.20$2.15$1.18$1.55 07/10$0.88–$4.70$1.18--
$135.00Jan 15$4.60$6.80$5.70$6.25 07/17$5.00–$10.85$5.70--
$135.00Jan 21$14.50$18.80$16.65$22.15 06/25$16.45–$23.15$16.65--
$130.00Sep 18$0.30$1.45$0.88$1.36 07/13$0.85–$3.95$0.88--
$130.00Oct 16$0.45$3.50$1.98$2.00 07/13$1.78–$4.75$1.98--
$130.00Dec 18$2.20$5.20$3.70$7.90 06/23$3.70–$7.80$3.70--
$130.00Jan 15$3.90$5.50$4.70$7.26 07/08$4.40–$9.30$4.70--
$125.00Aug 21$0.00$2.05$1.02$0.45 07/16$0.38–$2.10$0.45--
$125.00Sep 18$0.20$1.20$0.70$0.78 07/10$0.60–$3.10$0.70--
$125.00Jan 15$3.00$4.60$3.80$15.00 06/01$3.80–$7.70$3.80--
$120.00Aug 21$0.00$0.75$0.38$0.35 07/16$0.35–$1.35$0.35--
$120.00Sep 18$0.05$1.95$1.00$1.10 07/07$0.53–$2.35$1.00--
$120.00Oct 16$0.00$1.35$0.68$2.25 07/08$0.68–$3.28$0.68--
$115.00Aug 21$0.00$0.05$0.03$0.50 07/07$0.03–$1.38$0.03205
$115.00Sep 18$0.00$2.25$1.13$0.98 06/29$0.55–$1.78$0.98--
$115.00Oct 16$0.00$2.85$1.43$1.13 07/09$0.78–$2.60$1.13--
$115.00Dec 18$1.10$3.70$2.40$2.68 07/10$1.92–$4.65$2.40--
$115.00Jan 15$1.15$3.80$2.47$2.88 07/14$2.47–$5.50$2.47--
$110.00Sep 18$0.00$0.85$0.43$3.60 06/08$0.40–$1.25$0.43--
$110.00Oct 16$0.05$2.40$1.22$6.10 05/22$0.68–$1.95$1.22--
$110.00Dec 18$0.30$3.50$1.90$3.60 07/17$1.17–$3.78$1.90--
$110.00Jan 15$1.30$2.55$1.92$6.00 06/11$1.78–$4.45$1.92--
$110.00Jan 21$7.80$10.50$9.15$18.20 05/22$9.15–$13.30$9.15--
$110.00Aug 21$0.00$0.05$0.03--$0.03–$0.03—--9
$105.00Sep 18$0.10$0.70$0.40$0.42 07/16$0.40–$1.30$0.40--
$105.00Jan 15$0.40$3.40$1.90$2.60 07/06$1.85–$3.85$1.90--
$100.00Aug 21$0.00$2.15$1.08$0.33 06/29$0.33–$1.80$0.33--
$100.00Sep 18$0.00$0.95$0.48$0.80 06/15$0.35–$1.35$0.48--
$100.00Oct 16$0.00$2.25$1.13$0.80 06/26$0.40–$1.27$0.80--
$100.00Dec 18$0.30$3.10$1.70$1.46 07/06$0.90–$2.45$1.46--
$100.00Jan 15$0.70$2.95$1.83$2.87 06/22$1.45–$3.05$1.83--
$97.50Jan 15$0.05$3.00$1.53$6.90 05/26$0.93–$2.63$1.53--
$95.00Sep 18$0.00$1.35$0.68$1.75 06/01$0.38–$1.30$0.68--
$95.00Jan 15$0.05$2.35$1.20$1.95 07/01$1.05–$2.55$1.20--
$92.50Jan 15$0.05$2.75$1.40$2.07 06/24$0.93–$2.33$1.40--
$90.00Oct 16$0.00$2.20$1.10$0.60 06/15$0.38–$1.10$0.60--
$90.00Dec 18$0.05$2.35$1.20$1.94 06/16$0.80–$1.92$1.20--
$90.00Jan 15$0.05$2.90$1.48$3.00 06/10$1.05–$2.17$1.48--
$87.50Jan 15$0.00$2.25$1.13$2.50 06/10$0.78–$1.90$1.13--
$85.00Jan 15$0.00$2.30$1.15$1.39 07/15$0.75–$1.85$1.15--
$82.50Jan 15$0.05$2.60$1.33$2.00 06/10$0.70–$1.75$1.33--
$75.00Dec 18$0.00$2.05$1.02$0.96 07/15$0.43–$1.35$0.96--
$75.00Jan 15$0.05$2.30$1.17$1.09 06/24$0.68–$1.50$1.09--
$70.00Dec 18$0.00$0.50$0.25$0.40 07/13$0.25–$1.25$0.25--
$70.00Jan 15$0.00$2.15$1.08$0.99 07/15$0.53–$1.43$0.99--
$70.00Jan 21$0.50$3.60$2.05$5.25 06/08$2.05–$3.05$2.05--
$67.50Jan 15$0.00$2.10$1.05$1.73 06/10$0.50–$1.38$1.05--
$65.00Jan 15$0.00$1.55$0.78$1.58 06/10$0.57–$1.35$0.78--
$60.00Jan 15$0.00$1.90$0.95$0.63 06/24$0.53–$1.27$0.63--
$60.00Jan 21$0.00$3.20$1.60$4.00 06/04$1.38–$3.38$1.60--
$55.00Jan 21$0.00$3.00$1.50$3.00 06/08$1.50–$2.00$1.50--
$50.00Jan 15$0.00$0.95$0.48$0.25 07/15$0.43–$1.23$0.25--
$45.00Jan 15$0.00$0.90$0.45$0.86 07/15$0.38–$1.20$0.45--

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 84
Total Puts 80
Put/Call Ratio 0.95
Net Difference 4

Prior's Put/Call Breakdown

Total Calls 153
Total Puts 600
Put/Call Ratio 3.92
Net Difference -447

Prior 7-Day Put/Call Summary

Total Calls 3,306
Total Puts 1,326
Average Put/Call Ratio 0.77
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