Tour v422
EAT
BRINKER INTL INC
$195.44 +4.52%
$196.10 (+0.34%)🌙
as of 07/27 06:27 PM
(7/24 02:14) ◀
|
Monday, July 27, 2026 (6:27pm)
January 2026
|
▶ (7/28 18:30)
◀ 7/27 18:27 ▶

Option Volume

Detail
ℹ
Current (07/27) 267
Calls: 95 (36%)
Puts: 172 (64%)
Prior (07/24) 56
Calls: 17 (30%)
Puts: 39 (70%)
Current vs Prior +376.79%
Calls: +458.82% (Calls)
Puts: +341.03% (Puts)
Prior 7-Day Total 2,236
Calls: 1,208 (54%)
Puts: 1,028 (46%)
Prior 7-Day Average 319
Calls: 172 (54%)
Puts: 146 (46%)
Current vs Prior 7-Day Avg -16.41%
Calls: -44.95%
Puts: +17.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $776.8K
Calls: $302.7K (39%)
Puts: $474.1K (61%)
Prior (07/24) $40.9K
Calls: $21.5K (52%)
Puts: $19.4K (48%)
Current vs Prior +1799.35%
Calls: +1310.23%
Puts: +2339.69%
Prior 7-Day Total $2.07M
Calls: $1.59M (77%)
Puts: $476.6K (23%)
Prior 7-Day Average $295.7K
Calls: $227.6K (77%)
Puts: $68.1K (23%)
Current vs Prior 7-Day Avg +162.69%
Calls: +33.00%
Puts: +596.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 1.81
Prior (07/24) 2.29
Current vs Prior -21.08%
Prior 7-Day Average 1.46
Current vs Prior 7-Day Avg +23.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 592
Calls: 544 (92%)
Puts: 48 (8%)
Prior (07/24) 447
Calls: 447 (100%)
Puts: -- (0%)
Current vs Prior +32.44%
Prior 7-Day Total 5,934
Calls: 4,408 (74%)
Puts: 1,526 (26%)
Prior 7-Day Average 847
Calls: 629 (71%)
Puts: 254 (29%)
Current vs Prior 7-Day Avg -30.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.43% | 18.47%
Prior 14.55% | 18.24%
Current vs Prior -0.81% | +1.28%
Prior 7-Day Avg 13.39% | 18.18%
Current vs 7-Day Avg +7.72% | +1.61%
Prior 7-Day Eod 14.55% | 18.24%
Current vs 7-Day Eod -0.81% | +1.28%
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 bearish flow with 61% put dollar volume ($474.1K). Massive premium surge with dollar volume up 1799% vs prior. Dollar volume significantly above 7-day average (163% higher). Unusually high activity with volume up 377% vs prior - elevated interest.

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 BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 1 of results (avg 9.9%, best 9.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2127.8030.70$29.259.9%30.825
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. 4 found (avg delta 0.67, highest 0.82)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2127.8030.70$29.259.9%30.825
$180.00Aug 2120.7022.90$21.8010.1%30.72--
$190.00Aug 2114.9017.00$15.9513.2%40.60--
$195.00Aug 2112.2014.40$13.3016.5%10.54--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 40, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 210.601.40$1.0080.0%60.07260
$190.00Aug 2114.9017.00$15.9513.2%40.60--
$200.00Aug 219.9012.00$10.9519.2%40.48--
$170.00Aug 2127.8030.70$29.259.9%30.825
$180.00Aug 2120.7022.90$21.8010.1%30.72--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 215.307.20$6.2530.4%150.2817

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. 6 found (best R:R 9.93, avg 3.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$250.00Aug 21$1.83$18.17$1.839.93$231.83
$220.00$230.00Aug 21$1.37$8.63$1.376.30$221.37
$200.00$220.00Aug 21$6.75$13.25$6.751.96$206.75
$195.00$200.00Aug 21$2.35$2.65$2.351.13$197.35
$190.00$195.00Aug 21$2.65$2.35$2.650.89$192.65
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 2.92, avg 1.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$180.00Aug 21$7.45$7.45$2.552.92$177.45
$180.00$190.00Aug 21$5.85$5.85$4.151.41$185.85
$190.00$195.00Aug 21$2.65$2.65$2.351.13$192.65
$195.00$200.00Aug 21$2.35$2.35$2.650.89$197.35
$200.00$220.00Aug 21$6.75$6.75$13.250.51$206.75
BULL PUT (0)
No bull put found

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. 1 found (cheapest 14.35% of stock, avg 14.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Aug 21$21.80$6.25$28.05$151.95$208.0514.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 3.71% of stock, avg 5.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$180.00Aug 21$1.00$6.25$7.25$172.75$257.25
$230.00$180.00Aug 21$2.83$6.25$9.08$170.92$239.08
$220.00$180.00Aug 21$4.20$6.25$10.45$169.55$230.45
$200.00$180.00Aug 21$10.95$6.25$17.20$162.80$217.20

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 15.67, cheapest $0.30)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.30$4.7015.67
$170.00$180.00$190.00Aug 21$1.60$8.405.25
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-1.46, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21-$1.46$8.54
$230.00$250.001:2Aug 21$0.83$19.17
$200.00$220.001:2Aug 21$2.55$17.45
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.07%, avg 2.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$9.900.482.3%5.07%7.40%4--
$220.00Aug 21$3.400.2512.6%1.74%14.31%1--
$230.00Aug 21$2.050.1817.7%1.05%18.73%3--
$250.00Aug 21$0.600.0727.9%0.31%28.22%6260

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 488 vol/day, 199 traded recently)

EAT averages only 488 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 $145.00 01-21 call last traded $73.50 on 07/13 (now $76.50/$80.00) — try a limit near $76.50. Also watch the $180.00 09-18 call last traded $25.30 on 07/20 (now $24.70/$27.20) — try a limit near $25.30; the $170.00 08-21 call last traded $23.20 on 07/24 (now $27.80/$30.70) — try a limit near $27.80. Most tradeable put: the $180.00 01-15 put last traded $21.70 on 07/22 (now $17.20/$19.20) — try a limit near $18.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$12.20$14.40$13.30$8.20 07/23$5.25–$14.45$12.20--
$195.00Sep 18$16.20$19.00$17.60$13.90 07/17$7.25–$18.55$16.20--
$195.00Oct 16$19.50$21.90$20.70$19.70 07/20$9.20–$21.70$19.70--
$195.00Dec 18$25.70$28.80$27.25$14.95 06/22$14.65–$27.95$25.70--
$195.00Jan 15$28.10$30.50$29.30$30.13 07/20$15.90–$29.65$29.30--
$195.00Jan 21$51.50$55.50$53.50$48.92 07/17$38.25–$55.25$51.50--
$200.00Aug 21$9.90$12.00$10.95$6.60 07/23$4.10–$12.15$9.90--
$200.00Sep 18$14.00$16.30$15.15$16.00 07/20$6.15–$16.25$15.1522
$200.00Oct 16$16.70$19.60$18.15$14.55 07/16$7.85–$18.95$16.70--
$200.00Dec 18$23.30$26.30$24.80$25.70 07/20$13.10–$25.55$24.80--
$200.00Jan 15$25.70$28.50$27.10$27.40 07/21$14.25–$27.40$27.10--
$200.00Jan 21$49.00$53.50$51.25$47.08 07/17$36.75–$53.50$49.00--
$190.00Aug 21$14.90$17.00$15.95$11.90 07/24$6.40–$16.75$14.90--
$190.00Sep 18$18.40$21.10$19.75$16.20 07/22$8.75–$20.95$18.40141
$190.00Oct 16$22.00$24.10$23.05$19.00 07/17$10.85–$23.90$22.00--
$190.00Dec 18$28.30$30.90$29.60$25.11 07/10$16.10–$30.40$28.30--
$190.00Jan 15$30.00$33.10$31.55$27.60 07/10$17.60–$32.20$30.00--
$185.00Aug 21$17.70$19.70$18.70$15.40 07/17$7.45–$19.60$17.70--
$185.00Sep 18$21.30$23.80$22.55$18.20 07/17$10.15–$23.20$21.30--
$185.00Oct 16$24.80$27.00$25.90$22.43 07/17$12.70–$26.05$24.80--
$185.00Dec 18$31.00$33.80$32.40$31.37 07/20$18.10–$33.30$31.37--
$185.00Jan 15$33.20$35.40$34.30$23.65 07/06$19.70–$35.45$33.20--
$185.00Jan 21$56.00$59.30$57.65$43.00 06/24$41.75–$59.55$56.00--
$210.00Aug 21$5.90$8.30$7.10$4.09 07/24$2.65–$8.30$5.90--
$210.00Sep 18$9.40$12.20$10.80$7.46 07/10$4.35–$11.75$9.403
$210.00Oct 16$12.40$16.00$14.20$13.76 07/20$5.65–$14.60$13.76--
$210.00Dec 18$19.50$21.80$20.65$16.80 07/16$10.65–$21.90$19.50--
$210.00Jan 15$21.60$24.10$22.85$22.19 07/20$11.60–$23.45$22.19--
$210.00Jan 21$45.50$49.50$47.50$44.60 07/13$33.75–$49.75$45.50--
$180.00Aug 21$20.70$22.90$21.80$17.20 07/17$9.40–$22.95$20.70--
$180.00Sep 18$24.70$27.20$25.95$25.30 07/20$12.10–$26.60$25.3052
$180.00Oct 16$26.90$29.90$28.40$22.00 07/23$14.50–$29.25$26.90--
$180.00Dec 18$33.80$36.00$34.90$31.08 07/10$20.40–$36.00$33.80--
$180.00Jan 15$35.80$38.50$37.15$30.52 07/16$22.10–$37.95$35.80--
$180.00Jan 21$58.00$62.00$60.00$55.42 07/15$43.50–$61.90$58.00--
$175.00Aug 21$24.40$26.50$25.45$20.50 07/22$11.40–$26.30$24.40--
$175.00Sep 18$27.60$30.20$28.90$15.80 07/08$14.50–$29.95$27.60--
$175.00Dec 18$36.70$39.10$37.90$35.20 07/13$22.55–$38.65$36.70--
$175.00Jan 15$38.60$41.00$39.80$33.80 07/22$24.05–$40.50$38.60--
$220.00Aug 21$3.40$5.00$4.20$2.60 07/23$1.38–$5.35$3.40--
$220.00Sep 18$7.10$9.20$8.15$7.05 07/21$3.13–$8.50$7.10--
$220.00Oct 16$10.00$11.50$10.75$4.50 07/08$3.95–$10.85$10.00--
$220.00Dec 18$16.20$18.70$17.45$13.50 07/14$8.35–$17.75$16.20--
$220.00Jan 15$18.00$20.20$19.10$10.60 07/01$9.30–$19.80$18.00--
$220.00Jan 21$41.50$46.00$43.75$41.20 07/13$30.75–$45.75$41.50--
$170.00Aug 21$27.80$30.70$29.25$23.20 07/24$13.65–$29.70$27.805
$170.00Sep 18$30.70$34.00$32.35$31.00 07/21$16.30–$33.50$31.00--
$170.00Oct 16$33.30$36.70$35.00$25.04 07/09$18.65–$35.65$33.30--
$170.00Dec 18$39.40$42.40$40.90$22.80 06/23$24.60–$41.50$39.40--
$170.00Jan 15$41.60$44.40$43.00$35.39 07/23$25.75–$43.50$41.60--
$165.00Aug 21$31.50$34.70$33.10$26.50 07/22$16.05–$33.95$31.50--
$165.00Sep 18$35.10$37.80$36.45$29.60 07/13$18.90–$36.80$35.10--
$165.00Oct 16$37.00$40.40$38.70$30.55 07/23$21.30–$39.20$37.00--
$165.00Dec 18$42.30$45.40$43.85$20.80 06/10$27.00–$44.75$42.30--
$165.00Jan 15$44.60$47.50$46.05$39.80 07/10$28.70–$46.85$44.60--
$165.00Jan 21$65.00$69.00$67.00$64.50 07/22$49.50–$69.00$65.00--
$230.00Aug 21$2.05$3.60$2.83$2.00 07/22$1.02–$3.40$2.05--
$230.00Sep 18$4.50$6.90$5.70$5.15 07/21$1.78–$5.75$5.15--
$230.00Oct 16$7.10$8.90$8.00$7.70 07/20$2.55–$8.20$7.70--
$230.00Dec 18$13.10$15.90$14.50$11.60 07/16$7.20–$14.55$13.10--
$230.00Jan 15$14.50$17.10$15.80$10.80 07/07$7.25–$16.55$14.50--
$230.00Jan 21$38.00$42.50$40.25$38.00 07/22$28.25–$42.35$38.00--
$160.00Aug 21$35.90$39.40$37.65$28.80 07/23$18.65–$37.80$35.90--
$160.00Sep 18$38.50$41.70$40.10$40.00 07/20$21.60–$40.70$40.00--
$160.00Dec 18$46.50$48.80$47.65$42.20 07/24$29.35–$48.00$46.50--
$160.00Jan 15$48.10$50.60$49.35$47.40 07/20$30.95–$50.05$48.10--
$160.00Jan 21$67.50$72.00$69.75$54.25 07/07$51.50–$71.50$67.50--
$155.00Aug 21$40.40$43.60$42.00$36.58 07/17$21.75–$42.55$40.40--
$155.00Sep 18$43.20$45.30$44.25$10.70 06/05$24.45–$44.40$43.20--
$155.00Dec 18$49.80$52.30$51.05$45.50 07/24$32.35–$51.60$49.80--
$155.00Jan 15$51.50$54.20$52.85--$52.85–$52.85—$51.507
$240.00Aug 21$1.15$3.50$2.33$0.90 07/24$0.65–$2.33$1.15--
$240.00Sep 18$2.95$5.10$4.03$3.15 07/16$1.38–$4.50$3.15--
$240.00Oct 16$5.30$7.90$6.60$4.30 07/14$1.98–$6.60$5.30--
$240.00Jan 15$12.20$14.60$13.40$9.00 07/16$5.85–$13.70$12.20--
$150.00Aug 21$45.50$48.70$47.10$37.16 07/16$25.05–$47.35$45.50--
$150.00Sep 18$47.00$50.30$48.65$25.90 06/30$27.75–$48.65$47.00--
$150.00Jan 15$55.00$57.70$56.35$27.50 06/09$36.60–$57.00$55.00--
$150.00Jan 21$73.50$77.00$75.25$70.50 07/15$56.00–$76.75$73.50--
$145.00Aug 21$49.70$53.40$51.55$46.70 07/22$28.65–$51.55$49.70--
$145.00Sep 18$51.40$54.80$53.10$15.70 06/05$31.00–$53.10$51.40--
$145.00Oct 16$52.90$56.40$54.65$16.40 06/01$33.00–$54.65$52.90--
$145.00Dec 18$57.20$59.80$58.50$36.34 06/18$37.90–$59.00$57.20--
$145.00Jan 15$58.30$61.50$59.90$52.05 07/23$39.70–$60.45$58.30--
$145.00Jan 21$76.50$80.00$78.25$73.50 07/13$58.50–$79.50$76.5054
$250.00Aug 21$0.60$1.40$1.00$0.46 07/24$0.57–$1.00$0.60260
$250.00Sep 18$1.75$4.40$3.08$1.90 07/14$1.00–$3.08$1.90--
$140.00Sep 18$55.90$59.40$57.65$16.80 06/05$34.80–$57.65$55.90--
$140.00Dec 18$61.10$63.80$62.45$39.50 06/22$41.30–$62.90$61.10--
$140.00Jan 15$62.50$65.50$64.00$61.51 07/20$42.65–$64.35$62.50--
$140.00Jan 21$79.50$83.00$81.25$69.90 07/07$60.75–$82.25$79.50--
$135.00Oct 16$61.80$65.10$63.45$54.80 07/23$40.45–$63.45$61.80--
$135.00Jan 15$66.40$69.50$67.95$66.47 07/20$45.70–$68.15$66.47--
$135.00Jan 21$82.00$86.00$84.00$77.77 07/15$63.75–$85.25$82.00--
$130.00Aug 21$64.30$67.80$66.05$57.20 07/14$40.95–$66.05$64.30--
$130.00Sep 18$65.30$68.70$67.00$57.50 07/10$42.60–$67.00$65.30--
$130.00Oct 16$66.30$69.80$68.05$36.30 06/11$44.20–$68.10$66.30--
$130.00Jan 15$71.10$73.50$72.30$70.43 07/20$49.35–$72.35$71.10--
$130.00Jan 21$85.00$89.00$87.00$79.99 07/14$66.00–$88.25$85.00--
$125.00Aug 21$69.10$72.20$70.65$69.10 07/20$45.20–$70.65$69.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$13.50$16.30$14.90$15.50 07/20$14.90–$34.95$14.90--
$200.00Oct 16$19.30$22.80$21.05$30.10 07/07$21.05–$37.80$21.05--
$200.00Jan 15$26.10$29.00$27.55$33.00 07/14$27.55–$43.15$27.55--
$200.00Jan 21$42.50$47.00$44.75$48.80 07/10$44.75–$57.45$44.75--
$190.00Aug 21$9.00$11.00$10.00$14.92 07/23$10.00–$26.75$10.00--
$190.00Dec 18$20.20$22.30$21.25$24.90 07/10$21.25–$35.10$21.25--
$185.00Aug 21$6.60$9.10$7.85$12.00 07/24$7.85–$23.35$7.85--
$185.00Sep 18$10.10$12.60$11.35$12.70 07/20$11.35–$25.65$11.35--
$210.00Jan 15$31.80$34.70$33.25$40.70 07/23$33.25–$50.35$33.25--
$180.00Aug 21$5.30$7.20$6.25$8.13 07/22$6.25–$20.15$6.2517
$180.00Sep 18$8.30$10.60$9.45$13.71 07/15$9.45–$22.65$9.45--
$180.00Oct 16$10.20$13.00$11.60$12.60 07/20$11.60–$24.30$11.60--
$180.00Jan 15$17.20$19.20$18.20$21.70 07/22$18.20–$30.25$18.2014
$180.00Jan 21$31.50$36.50$34.00$36.53 07/20$34.00–$45.25$34.00--
$175.00Aug 21$3.90$5.60$4.75$5.22 07/20$4.75–$17.05$4.75--
$175.00Sep 18$6.60$8.30$7.45$8.20 07/20$7.45–$19.80$7.45--
$175.00Oct 16$8.30$11.10$9.70$12.23 07/14$9.70–$21.45$9.70--
$175.00Dec 18$13.70$15.60$14.65$22.94 07/06$14.65–$26.20$14.65--
$175.00Jan 15$14.70$17.10$15.90$16.95 07/20$15.90–$27.45$15.90--
$220.00Aug 21$27.50$30.20$28.85$37.50 07/23$28.85–$52.70$28.85--
$170.00Aug 21$2.70$4.50$3.60$5.20 07/22$3.60–$14.25$3.60--
$170.00Sep 18$5.40$7.40$6.40$9.16 07/14$6.40–$16.85$6.404
$170.00Oct 16$7.50$10.10$8.80$16.50 07/02$8.60–$18.75$8.80--
$170.00Jan 15$13.30$15.30$14.30$16.30 07/24$14.30–$24.45$14.30--
$170.00Jan 21$27.00$31.50$29.25$31.02 07/20$29.25–$39.25$29.25--
$165.00Aug 21$1.90$3.10$2.50$3.01 07/21$2.50–$11.75$2.50--
$165.00Sep 18$4.10$5.50$4.80$7.00 07/22$4.80–$14.60$4.80--
$165.00Oct 16$5.50$8.40$6.95$8.45 07/14$6.95–$16.50$6.95--
$165.00Jan 21$25.00$29.50$27.25$35.80 06/25$27.25–$36.65$27.25--
$230.00Oct 16$39.40$42.40$40.90$45.80 07/22$40.90–$63.10$40.90--
$160.00Aug 21$1.45$2.40$1.92$2.70 07/24$1.92–$9.60$1.92--
$160.00Sep 18$2.75$5.00$3.88$6.20 07/23$3.88–$11.95$3.88--
$160.00Oct 16$4.40$7.10$5.75$13.00 06/25$5.75–$13.80$5.75--
$160.00Jan 21$22.50$27.00$24.75$27.50 07/13$24.75–$34.10$24.75--
$155.00Aug 21$0.10$3.20$1.65$2.03 07/22$1.65–$7.70$1.65--
$240.00Sep 18$46.00$49.00$47.50$61.10 07/16$47.50–$71.85$47.50--
$150.00Aug 21$0.50$2.95$1.73$1.21 07/20$1.00–$6.20$1.21--
$150.00Sep 18$1.25$3.50$2.38$10.65 06/18$2.38–$8.35$2.38--
$150.00Oct 16$2.75$5.10$3.93$4.90 07/22$3.88–$10.25$3.93--
$150.00Dec 18$6.20$7.70$6.95$7.50 07/21$6.95–$14.30$6.95--
$150.00Jan 15$7.20$8.90$8.05$10.55 07/16$8.05–$15.10$8.05--
$145.00Aug 21$0.05$2.65$1.35$1.05 07/22$0.90–$4.85$1.05--
$145.00Sep 18$0.85$2.50$1.68$2.40 07/24$1.68–$6.85$1.68--
$145.00Oct 16$2.35$4.10$3.22$3.58 07/24$3.22–$8.35$3.22--
$145.00Dec 18$5.00$7.00$6.00$10.04 07/06$6.00–$12.25$6.00--
$145.00Jan 15$5.90$7.90$6.90$9.04 07/17$6.90–$13.20$6.90--
$145.00Jan 21$17.20$21.00$19.10$37.75 06/04$19.10–$26.75$19.10--
$140.00Aug 21$0.00$2.30$1.15$0.95 07/13$0.48–$3.78$0.95--
$140.00Sep 18$0.05$3.10$1.58$3.20 07/06$1.58–$5.45$1.58--
$140.00Dec 18$4.10$6.10$5.10$10.50 06/24$5.05–$10.55$5.10--
$140.00Jan 15$5.10$7.20$6.15$7.19 07/17$6.15–$11.65$6.15--
$135.00Aug 21$0.00$0.90$0.45$0.75 07/17$0.45–$2.90$0.452
$135.00Sep 18$0.05$2.95$1.50$1.55 07/10$0.88–$4.35$1.50--
$135.00Jan 15$4.10$6.30$5.20$5.45 07/20$5.00–$10.15$5.20--
$135.00Jan 21$13.70$17.50$15.60$22.15 06/25$15.60–$22.25$15.60--
$130.00Aug 21$0.00$0.35$0.18$0.25 07/24$0.18–$2.17$0.18--
$130.00Sep 18$0.30$3.00$1.65$1.36 07/13$0.85–$3.28$1.36--
$130.00Oct 16$0.05$3.60$1.83$2.00 07/13$1.65–$4.45$1.83--
$130.00Dec 18$2.60$4.50$3.55$7.90 06/23$3.55–$7.60$3.55--
$130.00Jan 15$3.00$5.50$4.25$4.60 07/20$4.25–$8.10$4.25--
$125.00Aug 21$0.00$2.05$1.02$0.45 07/16$0.38–$1.70$0.45--
$125.00Sep 18$0.20$2.65$1.43$1.10 07/23$0.60–$2.48$1.10--
$125.00Jan 15$2.60$4.40$3.50$15.00 06/01$3.50–$7.25$3.50--
$120.00Aug 21$0.00$2.20$1.10$0.05 07/20$0.35–$1.20$0.05--
$120.00Sep 18$0.10$0.95$0.53$1.10 07/07$0.53–$2.20$0.53--
$120.00Oct 16$0.05$2.95$1.50$2.25 07/08$0.68–$3.03$1.50--
$115.00Aug 21$0.00$0.05$0.03$0.05 07/24$0.03–$1.15$0.03--
$115.00Sep 18$0.00$2.25$1.13$2.40 07/23$0.43–$1.43$1.1311
$115.00Oct 16$0.05$2.80$1.42$1.13 07/09$0.78–$2.53$1.13--
$115.00Dec 18$0.55$2.20$1.38$2.68 07/10$1.38–$4.35$1.38--
$115.00Jan 15$1.00$3.90$2.45$2.88 07/14$2.45–$4.90$2.45--
$110.00Aug 21$0.00$0.05$0.03$0.05 07/23$0.03–$1.02$0.03--
$110.00Sep 18$0.00$2.10$1.05$3.60 06/08$0.38–$1.17$1.05--
$110.00Dec 18$0.20$1.95$1.08$3.60 07/17$1.08–$3.43$1.08--
$110.00Jan 15$0.80$3.60$2.20$6.00 06/11$1.78–$4.15$2.20--
$110.00Jan 21$6.00$10.50$8.25$9.03 07/20$8.25–$12.75$8.25--
$105.00Sep 18$0.10$2.20$1.15$0.40 07/21$0.28–$1.30$0.40--
$105.00Jan 15$0.30$3.40$1.85$2.15 07/22$1.83–$3.40$1.85--
$100.00Aug 21$0.00$1.90$0.95$0.33 06/29$0.33–$1.80$0.33--
$100.00Sep 18$0.00$2.10$1.05$0.80 06/15$0.35–$1.25$0.80--
$100.00Oct 16$0.00$2.35$1.18$2.35 07/23$0.40–$1.27$1.18--
$100.00Dec 18$0.05$2.95$1.50$1.10 07/20$0.90–$2.45$1.10--
$100.00Jan 15$0.05$3.00$1.53$2.87 06/22$1.30–$2.63$1.53--
$97.50Jan 15$0.05$3.20$1.63$1.36 07/20$0.93–$2.63$1.36--
$95.00Sep 18$0.00$2.00$1.00$1.75 06/01$0.38–$1.18$1.00--
$95.00Jan 15$0.10$3.00$1.55$1.95 07/01$0.93–$2.55$1.55--
$92.50Jan 15$0.05$2.90$1.48$2.07 06/24$0.88–$2.33$1.48--
$90.00Oct 16$0.00$2.15$1.08$0.60 06/15$0.38–$1.20$0.60--
$90.00Dec 18$0.00$2.60$1.30$0.92 07/23$0.80–$1.50$0.92--
$90.00Jan 15$0.10$2.80$1.45$3.00 06/10$1.05–$2.17$1.45--
$87.50Jan 15$0.05$2.70$1.38$2.50 06/10$0.70–$1.80$1.38--
$85.00Jan 15$0.05$2.65$1.35$1.39 07/15$0.75–$1.85$1.35--
$82.50Jan 15$0.00$2.55$1.27$2.00 06/10$0.65–$1.58$1.27--
$80.00Jan 15$0.00$2.45$1.23$0.73 07/22$0.65–$1.48$0.73--
$75.00Dec 18$0.00$2.60$1.30$0.96 07/15$0.38–$1.30$0.96--
$75.00Jan 15$0.00$2.25$1.13$1.09 06/24$0.68–$1.45$1.09--
$70.00Dec 18$0.00$0.40$0.20$0.40 07/13$0.20–$1.25$0.20--
$70.00Jan 15$0.00$2.10$1.05$0.99 07/15$0.45–$1.38$0.99--
$70.00Jan 21$0.00$3.40$1.70$5.25 06/08$1.70–$2.90$1.70--
$67.50Jan 15$0.00$2.05$1.02$1.73 06/10$0.50–$1.35$1.02--

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 95
Total Puts 172
Put/Call Ratio 1.81
Net Difference -77

Prior's Put/Call Breakdown

Total Calls 17
Total Puts 39
Put/Call Ratio 2.29
Net Difference -22

Prior 7-Day Put/Call Summary

Total Calls 1,208
Total Puts 1,028
Average Put/Call Ratio 1.46
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