Tour v452
EAT
BRINKER INTL INC
$198.24 +1.43%
$197.25 (-0.50%)🌙
as of 07/28 06:30 PM
(7/27 18:27) ◀
|
Tuesday, July 28, 2026 (6:30pm)
January 2026
|
▶ (7/29 18:32)
◀ 7/28 18:30 ▶

Option Volume

Detail
ℹ
Current (07/28) 182
Calls: 145 (80%)
Puts: 37 (20%)
Prior (07/27) 267
Calls: 95 (36%)
Puts: 172 (64%)
Current vs Prior -31.84%
Calls: +52.63% (Calls)
Puts: -78.49% (Puts)
Prior 7-Day Total 1,976
Calls: 931 (47%)
Puts: 1,045 (53%)
Prior 7-Day Average 282
Calls: 133 (47%)
Puts: 149 (53%)
Current vs Prior 7-Day Avg -35.53%
Calls: +9.02%
Puts: -75.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $248.3K
Calls: $215.9K (87%)
Puts: $32.4K (13%)
Prior (07/27) $776.8K
Calls: $302.7K (39%)
Puts: $474.1K (61%)
Current vs Prior -68.03%
Calls: -28.68%
Puts: -93.16%
Prior 7-Day Total $2.33M
Calls: $1.52M (65%)
Puts: $815.0K (35%)
Prior 7-Day Average $333.4K
Calls: $217.0K (65%)
Puts: $116.4K (35%)
Current vs Prior 7-Day Avg -25.52%
Calls: -0.50%
Puts: -72.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.26
Prior (07/27) 1.81
Current vs Prior -85.91%
Prior 7-Day Average 1.66
Current vs Prior 7-Day Avg -84.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 528
Calls: 423 (80%)
Puts: 105 (20%)
Prior (07/27) 592
Calls: 544 (92%)
Puts: 48 (8%)
Current vs Prior -10.81%
Prior 7-Day Total 5,501
Calls: 4,018 (73%)
Puts: 1,483 (27%)
Prior 7-Day Average 785
Calls: 574 (70%)
Puts: 247 (30%)
Current vs Prior 7-Day Avg -32.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.67% | 17.81%
Prior 14.43% | 18.47%
Current vs Prior -5.26% | -3.60%
Prior 7-Day Avg 14.81% | 18.59%
Current vs 7-Day Avg -7.70% | -4.22%
Prior 7-Day Eod 14.43% | 18.47%
Current vs 7-Day Eod -5.26% | -3.60%
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 87% of dollar volume in calls ($215.9K) vs puts ($32.4K). Light premium activity with dollar volume down 68% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (145 calls vs 37 puts). P/C ratio dropping 86% - sentiment shifting bullish.

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

No options available for this category

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. 5 found (avg delta 0.63, highest 0.76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2122.5025.40$23.9512.1%10.76--
$185.00Aug 2118.9021.40$20.1512.4%10.70--
$190.00Aug 2116.0018.00$17.0011.8%520.6420
$195.00Aug 2112.9015.50$14.2018.3%20.5714
$200.00Aug 2110.5012.60$11.5518.2%70.51--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 118, top 52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2116.0018.00$17.0011.8%520.6420
$210.00Aug 216.308.50$7.4029.7%200.38--
$230.00Aug 211.053.40$2.23105.4%120.16158
$200.00Aug 2110.5012.60$11.5518.2%70.51--
$195.00Aug 2112.9015.50$14.2018.3%20.5714
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 210.652.50$1.58117.1%140.1046
$175.00Aug 212.404.30$3.3556.7%30.194
$160.00Aug 210.351.60$0.98127.6%20.07--
$170.00Aug 212.203.30$2.7540.0%20.15--
$145.00Aug 210.002.55$1.27200.8%10.0617

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. 9 found (best R:R 7.33, avg 3.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Aug 21$2.17$7.83$2.173.61$222.17
$210.00$220.00Aug 21$3.00$7.00$3.002.33$213.00
$200.00$210.00Aug 21$4.15$5.85$4.151.41$204.15
$195.00$200.00Aug 21$2.65$2.35$2.650.89$197.65
$190.00$195.00Aug 21$2.80$2.20$2.800.79$192.80
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 21$0.60$4.40$0.607.33$164.40
$175.00$170.00Aug 21$0.60$4.40$0.607.33$174.40
$170.00$165.00Aug 21$1.17$3.83$1.173.27$168.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 3.17, avg 0.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$185.00Aug 21$3.80$3.80$1.203.17$183.80
$185.00$190.00Aug 21$3.15$3.15$1.851.70$188.15
$190.00$195.00Aug 21$2.80$2.80$2.201.27$192.80
$195.00$200.00Aug 21$2.65$2.65$2.351.13$197.65
$200.00$210.00Aug 21$4.15$4.15$5.850.71$204.15
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$165.00Aug 21$1.17$1.17$3.830.31$168.83
$165.00$160.00Aug 21$0.60$0.60$4.400.14$164.40
$175.00$170.00Aug 21$0.60$0.60$4.400.14$174.40

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. 15 found (cheapest 1.62% of stock, avg 3.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$160.00Aug 21$2.23$0.98$3.21$156.79$233.21
$230.00$145.00Aug 21$2.23$1.27$3.50$141.50$233.50
$230.00$165.00Aug 21$2.23$1.58$3.81$161.19$233.81
$230.00$170.00Aug 21$2.23$2.75$4.98$165.02$234.98
$220.00$160.00Aug 21$4.40$0.98$5.38$154.62$225.38
$230.00$175.00Aug 21$2.23$3.35$5.58$169.42$235.58
$220.00$145.00Aug 21$4.40$1.27$5.67$139.33$225.67
$220.00$165.00Aug 21$4.40$1.58$5.98$159.02$225.98
$220.00$170.00Aug 21$4.40$2.75$7.15$162.85$227.15
$220.00$175.00Aug 21$4.40$3.35$7.75$167.25$227.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 7.33, avg credit $3.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165180/185Aug 21$4.40$0.607.33$160.60$184.40
170/175180/185Aug 21$4.40$0.607.33$170.60$184.40
165/170185/190Aug 21$4.32$0.686.35$165.68$189.32
165/170190/195Aug 21$3.97$1.033.85$166.03$193.97
165/170195/200Aug 21$3.82$1.183.24$166.18$198.82
160/165185/190Aug 21$3.75$1.253.00$161.25$188.75
170/175185/190Aug 21$3.75$1.253.00$171.25$188.75
160/165190/195Aug 21$3.40$1.602.13$161.60$193.40
170/175190/195Aug 21$3.40$1.602.13$171.60$193.40
160/165195/200Aug 21$3.25$1.751.86$161.75$198.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.15$4.8532.33
$185.00$190.00$195.00Aug 21$0.35$4.6513.29
$210.00$220.00$230.00Aug 21$0.83$9.1711.05
$200.00$210.00$220.00Aug 21$1.15$8.857.70
$180.00$185.00$190.00Aug 21$0.65$4.356.69
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.57$4.437.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-1.56, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21-$0.06$9.94
$210.00$220.001:2Aug 21-$1.40$8.60
$200.00$210.001:2Aug 21-$3.25$6.75
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$160.00$145.001:2Aug 21-$1.56$13.44
$165.00$160.001:2Aug 21-$0.38$4.62
$170.00$165.001:2Aug 21-$0.41$4.59
$175.00$170.001:2Aug 21-$2.15$2.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.30%, avg 2.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$10.500.510.9%5.30%6.18%7--
$210.00Aug 21$6.300.385.9%3.18%9.11%20--
$220.00Aug 21$3.500.2711.0%1.77%12.74%1--
$230.00Aug 21$1.050.1616.0%0.53%16.55%12158

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 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 $175.00 01-15 call last traded $33.80 on 07/22 (now $40.00/$42.70) — try a limit near $40.00. Also watch the $190.00 08-21 call last traded $11.90 on 07/24 (now $16.00/$18.00) — try a limit near $16.00; the $220.00 01-15 call last traded $10.60 on 07/01 (now $18.60/$21.40) — try a limit near $18.60. Most tradeable put: the $210.00 01-15 put last traded $40.70 on 07/23 (now $30.60/$33.40) — try a limit near $32.00.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$10.50$12.60$11.55$6.60 07/23$4.10–$12.15$10.50--
$200.00Sep 18$14.40$17.40$15.90$16.00 07/20$6.15–$16.25$15.90--
$200.00Oct 16$17.40$20.40$18.90$14.55 07/16$7.90–$18.95$17.40--
$200.00Dec 18$24.60$27.70$26.15$25.70 07/20$13.25–$26.15$25.70--
$200.00Jan 15$26.60$29.80$28.20$27.40 07/21$14.80–$28.20$27.40--
$200.00Jan 21$51.00$54.00$52.50$47.08 07/17$36.75–$53.50$51.00--
$195.00Aug 21$12.90$15.50$14.20$8.20 07/23$5.25–$14.45$12.9014
$195.00Sep 18$16.80$20.30$18.55$13.90 07/17$7.25–$18.55$16.80--
$195.00Oct 16$20.10$22.90$21.50$19.70 07/20$9.20–$21.70$20.10--
$195.00Dec 18$27.00$30.10$28.55$14.95 06/22$14.65–$28.55$27.00--
$195.00Jan 15$28.80$32.20$30.50$30.13 07/20$16.00–$30.50$30.13--
$195.00Jan 21$53.00$56.00$54.50$48.92 07/17$38.50–$55.25$53.00--
$190.00Aug 21$16.00$18.00$17.00$11.90 07/24$6.45–$17.00$16.0020
$190.00Sep 18$19.60$22.70$21.15$16.20 07/22$8.75–$21.15$19.60142
$190.00Oct 16$22.40$25.40$23.90$19.00 07/17$11.15–$23.90$22.40--
$190.00Dec 18$29.70$32.20$30.95$25.11 07/10$16.40–$30.95$29.70--
$190.00Jan 15$31.40$34.00$32.70$27.60 07/10$17.65–$32.70$31.40--
$210.00Aug 21$6.30$8.50$7.40$4.09 07/24$2.65–$8.30$6.30--
$210.00Sep 18$10.20$13.20$11.70$7.46 07/10$4.35–$11.75$10.20--
$210.00Oct 16$13.00$15.60$14.30$13.76 07/20$6.10–$14.60$13.76--
$210.00Dec 18$20.30$23.10$21.70$16.80 07/16$11.00–$21.90$20.30--
$210.00Jan 15$22.20$25.20$23.70$22.19 07/20$12.10–$23.70$22.20--
$210.00Jan 21$47.00$51.00$49.00$44.60 07/13$33.75–$49.75$47.00--
$185.00Aug 21$18.90$21.40$20.15$15.40 07/17$7.45–$20.15$18.90--
$185.00Sep 18$22.60$25.30$23.95$18.20 07/17$10.15–$23.95$22.60--
$185.00Oct 16$25.50$28.40$26.95$22.43 07/17$12.70–$26.95$25.50--
$185.00Dec 18$32.50$34.90$33.70$31.37 07/20$18.10–$33.70$32.50--
$185.00Jan 15$34.50$37.30$35.90$23.65 07/06$19.75–$35.90$34.50--
$185.00Jan 21$57.50$61.50$59.50$43.00 06/24$42.25–$59.55$57.50--
$180.00Aug 21$22.50$25.40$23.95$17.20 07/17$9.40–$23.95$22.50--
$180.00Sep 18$25.50$28.60$27.05$25.30 07/20$12.10–$27.05$25.50--
$180.00Oct 16$28.40$31.40$29.90$22.00 07/23$14.60–$29.90$28.40--
$180.00Dec 18$35.30$37.80$36.55$31.08 07/10$20.40–$36.55$35.30--
$180.00Jan 15$37.30$39.40$38.35$30.52 07/16$22.25–$38.35$37.30--
$180.00Jan 21$59.50$64.00$61.75$55.42 07/15$43.50–$61.90$59.50--
$220.00Aug 21$3.50$5.30$4.40$2.60 07/23$1.50–$5.35$3.50--
$220.00Sep 18$6.50$9.90$8.20$7.05 07/21$3.23–$8.50$7.05--
$220.00Oct 16$9.40$12.00$10.70$4.50 07/08$4.15–$10.85$9.40--
$220.00Dec 18$16.90$19.20$18.05$13.50 07/14$8.85–$18.05$16.90--
$220.00Jan 15$18.60$21.40$20.00$10.60 07/01$9.80–$20.00$18.6012
$220.00Jan 21$43.00$47.50$45.25$41.20 07/13$30.75–$45.75$43.00--
$175.00Aug 21$26.30$28.70$27.50$20.50 07/22$11.40–$27.50$26.30--
$175.00Sep 18$29.40$32.20$30.80$15.80 07/08$14.50–$30.80$29.40--
$175.00Dec 18$38.10$41.10$39.60$35.20 07/13$22.55–$39.60$38.10--
$175.00Jan 15$40.00$42.70$41.35$33.80 07/22$24.15–$41.35$40.0060
$170.00Aug 21$30.30$33.10$31.70$23.20 07/24$13.65–$31.70$30.30--
$170.00Sep 18$33.10$35.60$34.35$31.00 07/21$16.30–$34.35$33.10--
$170.00Oct 16$35.40$38.40$36.90$25.04 07/09$18.65–$36.90$35.40--
$170.00Dec 18$41.00$44.30$42.65$22.80 06/23$24.60–$42.65$41.00--
$170.00Jan 15$42.90$46.20$44.55$35.39 07/23$25.75–$44.55$42.90--
$230.00Aug 21$1.05$3.40$2.23$2.00 07/22$1.02–$3.40$2.00158
$230.00Sep 18$4.80$6.50$5.65$5.15 07/21$2.00–$5.75$5.15--
$230.00Oct 16$7.10$8.90$8.00$7.70 07/20$3.20–$8.20$7.70--
$230.00Dec 18$13.70$15.40$14.55$11.60 07/16$7.20–$14.55$13.70--
$230.00Jan 15$15.30$18.10$16.70$10.80 07/07$7.85–$16.70$15.309
$230.00Jan 21$39.50$44.00$41.75$38.00 07/22$28.25–$42.35$39.50--
$165.00Aug 21$34.40$37.20$35.80$26.50 07/22$16.05–$35.80$34.40--
$165.00Sep 18$37.00$39.90$38.45$29.60 07/13$18.90–$38.45$37.00--
$165.00Oct 16$39.20$42.70$40.95$30.55 07/23$21.30–$40.95$39.20--
$165.00Dec 18$44.30$47.50$45.90$20.80 06/10$27.00–$45.90$44.30--
$165.00Jan 15$46.30$49.50$47.90$39.80 07/10$28.70–$47.90$46.30--
$165.00Jan 21$67.00$71.00$69.00$64.50 07/22$49.75–$69.00$67.00--
$160.00Aug 21$38.80$41.60$40.20$28.80 07/23$18.65–$40.20$38.80--
$160.00Sep 18$41.20$43.60$42.40$40.00 07/20$21.60–$42.40$41.20--
$160.00Dec 18$48.10$51.20$49.65$42.20 07/24$29.35–$49.65$48.10--
$160.00Jan 15$49.80$52.90$51.35$47.40 07/20$30.95–$51.35$49.80--
$160.00Jan 21$69.50$73.50$71.50$54.25 07/07$51.50–$71.50$69.50--
$240.00Aug 21$1.15$2.35$1.75$0.90 07/24$0.65–$2.33$1.15--
$240.00Sep 18$2.10$4.80$3.45$3.15 07/16$1.67–$4.50$3.15--
$240.00Oct 16$4.30$7.40$5.85$4.30 07/14$2.20–$6.60$4.30--
$240.00Jan 15$12.40$14.60$13.50$9.00 07/16$6.30–$13.70$12.408
$155.00Aug 21$43.80$45.90$44.85$36.58 07/17$21.95–$44.85$43.80--
$155.00Sep 18$45.80$47.80$46.80$10.70 06/05$24.45–$46.80$45.80--
$155.00Dec 18$51.70$54.60$53.15$45.50 07/24$32.35–$53.15$51.70--
$150.00Aug 21$47.80$50.80$49.30$37.16 07/16$25.15–$49.30$47.80--
$150.00Sep 18$49.70$52.60$51.15$25.90 06/30$27.75–$51.15$49.70--
$150.00Jan 15$57.20$59.70$58.45$27.50 06/09$36.60–$58.45$57.20--
$150.00Jan 21$75.00$79.00$77.00$70.50 07/15$56.00–$77.00$75.00--
$250.00Aug 21$0.10$1.40$0.75$0.46 07/24$0.57–$1.00$0.46--
$250.00Sep 18$1.70$3.90$2.80$1.90 07/14$1.00–$3.08$1.90--
$145.00Aug 21$52.80$55.40$54.10$46.70 07/22$28.65–$54.10$52.80--
$145.00Sep 18$54.30$57.20$55.75$15.70 06/05$31.30–$55.75$54.30--
$145.00Oct 16$55.70$58.50$57.10$16.40 06/01$33.00–$57.10$55.70--
$145.00Dec 18$59.40$62.30$60.85$36.34 06/18$37.90–$60.85$59.40--
$145.00Jan 15$60.80$63.90$62.35$52.05 07/23$39.70–$62.35$60.80--
$145.00Jan 21$78.00$82.00$80.00$73.50 07/13$58.50–$80.00$78.00--
$140.00Sep 18$58.90$61.70$60.30$16.80 06/05$34.80–$60.30$58.90--
$140.00Dec 18$63.60$66.50$65.05$39.50 06/22$41.30–$65.05$63.60--
$140.00Jan 15$65.10$68.00$66.55$61.51 07/20$42.65–$66.55$65.10--
$140.00Jan 21$81.00$85.00$83.00$69.90 07/07$61.25–$83.00$81.00--
$135.00Oct 16$64.70$67.50$66.10$54.80 07/23$40.45–$66.10$64.70--
$135.00Jan 15$68.90$72.00$70.45$66.47 07/20$45.70–$70.45$68.90--
$135.00Jan 21$84.00$88.50$86.25$77.77 07/15$63.75–$86.25$84.00--
$130.00Aug 21$67.20$70.30$68.75$57.20 07/14$40.95–$68.75$67.20--
$130.00Sep 18$68.30$71.10$69.70$57.50 07/10$42.60–$69.70$68.30--
$130.00Oct 16$69.30$72.30$70.80$36.30 06/11$44.20–$70.80$69.30--
$130.00Jan 15$73.10$76.10$74.60$70.43 07/20$49.35–$74.60$73.10--
$130.00Jan 21$87.50$92.00$89.75$79.99 07/14$66.25–$89.75$87.50--
$125.00Aug 21$72.00$75.10$73.55$69.10 07/20$45.25–$73.55$72.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$12.30$13.50$12.90$15.50 07/20$12.90–$34.65$12.90--
$200.00Oct 16$17.50$20.50$19.00$30.10 07/07$19.00–$37.80$19.00--
$200.00Jan 15$25.10$28.30$26.70$33.00 07/14$26.70–$43.15$26.70--
$200.00Jan 21$42.00$46.00$44.00$48.80 07/10$44.00–$57.25$44.00--
$190.00Aug 21$7.80$8.90$8.35$14.92 07/23$8.35–$26.75$8.35--
$190.00Dec 18$18.60$21.00$19.80$24.90 07/10$19.80–$35.10$19.80--
$210.00Jan 15$30.60$33.40$32.00$40.70 07/23$32.00–$50.35$32.002
$185.00Aug 21$6.10$7.00$6.55$12.00 07/24$6.55–$23.00$6.55--
$185.00Sep 18$9.10$11.00$10.05$12.70 07/20$10.05–$25.60$10.05--
$180.00Aug 21$3.50$5.60$4.55$8.13 07/22$4.55–$19.65$4.55--
$180.00Sep 18$6.60$9.60$8.10$13.71 07/15$8.10–$22.65$8.10--
$180.00Oct 16$8.80$11.10$9.95$12.60 07/20$9.95–$24.15$9.95--
$180.00Jan 15$15.00$17.70$16.35$21.70 07/22$16.35–$30.25$16.35--
$180.00Jan 21$31.00$35.50$33.25$36.53 07/20$33.25–$45.25$33.25--
$220.00Aug 21$25.00$27.60$26.30$37.50 07/23$26.30–$52.25$26.30--
$175.00Aug 21$2.40$4.30$3.35$5.22 07/20$3.35–$16.95$3.354
$175.00Sep 18$5.00$8.80$6.90$8.20 07/20$6.90–$19.80$6.90--
$175.00Oct 16$8.00$9.50$8.75$12.23 07/14$8.75–$21.45$8.75--
$175.00Dec 18$12.00$15.50$13.75$22.94 07/06$13.75–$26.20$13.75--
$175.00Jan 15$13.50$15.40$14.45$16.95 07/20$14.45–$27.45$14.45--
$170.00Aug 21$2.20$3.30$2.75$5.20 07/22$2.75–$14.00$2.75--
$170.00Sep 18$4.50$5.90$5.20$9.16 07/14$5.20–$16.85$5.20--
$170.00Oct 16$6.60$7.80$7.20$16.50 07/02$7.20–$18.75$7.20--
$170.00Jan 15$11.70$15.20$13.45$16.30 07/24$13.45–$24.45$13.45--
$170.00Jan 21$26.00$31.00$28.50$31.02 07/20$28.50–$39.25$28.50--
$230.00Oct 16$37.30$40.10$38.70$45.80 07/22$38.70–$63.10$38.70--
$165.00Aug 21$0.65$2.50$1.58$3.01 07/21$1.58–$11.60$1.5846
$165.00Sep 18$2.65$4.90$3.78$7.00 07/22$3.78–$14.60$3.78--
$165.00Oct 16$4.50$7.40$5.95$8.45 07/14$5.95–$16.50$5.95--
$165.00Jan 21$24.10$28.50$26.30$35.80 06/25$26.30–$36.50$26.30--
$160.00Aug 21$0.35$1.60$0.98$2.70 07/24$0.98–$9.60$0.98--
$160.00Sep 18$2.30$4.40$3.35$6.20 07/23$3.35–$11.95$3.35--
$160.00Oct 16$2.85$5.50$4.18$13.00 06/25$4.18–$13.80$4.18--
$160.00Jan 21$22.30$26.50$24.40$27.50 07/13$24.40–$34.10$24.40--
$240.00Sep 18$43.30$46.10$44.70$61.10 07/16$44.70–$71.85$44.70--
$155.00Aug 21$0.05$2.20$1.13$2.03 07/22$1.13–$7.70$1.13--
$150.00Aug 21$0.10$2.70$1.40$1.21 07/20$1.00–$6.20$1.21--
$150.00Sep 18$0.55$3.40$1.98$10.65 06/18$1.98–$8.35$1.98--
$150.00Oct 16$1.95$4.70$3.33$4.90 07/22$3.33–$10.25$3.33--
$150.00Dec 18$5.40$6.60$6.00$7.50 07/21$6.00–$14.30$6.00--
$150.00Jan 15$6.50$8.20$7.35$10.55 07/16$7.35–$15.10$7.35--
$145.00Aug 21$0.00$2.55$1.27$1.05 07/22$0.90–$4.60$1.0517
$145.00Sep 18$0.80$1.85$1.33$2.40 07/24$1.33–$6.85$1.33--
$145.00Oct 16$1.20$3.80$2.50$3.58 07/24$2.50–$8.05$2.50--
$145.00Dec 18$4.00$6.50$5.25$10.04 07/06$5.25–$12.25$5.25--
$145.00Jan 15$5.30$7.60$6.45$9.04 07/17$6.45–$13.20$6.45--
$145.00Jan 21$16.00$20.50$18.25$37.75 06/04$18.25–$26.75$18.25--
$140.00Aug 21$0.00$0.85$0.43$0.95 07/13$0.43–$3.45$0.43--
$140.00Sep 18$0.00$1.60$0.80$3.20 07/06$0.80–$5.40$0.80--
$140.00Dec 18$3.80$5.70$4.75$10.50 06/24$4.75–$10.20$4.75--
$140.00Jan 15$4.60$6.70$5.65$7.19 07/17$5.65–$11.65$5.65--
$135.00Aug 21$0.00$0.85$0.43$0.75 07/17$0.43–$2.63$0.43--
$135.00Sep 18$0.05$1.35$0.70$1.55 07/10$0.70–$4.25$0.70--
$135.00Jan 15$3.70$5.90$4.80$5.45 07/20$4.80–$10.15$4.80--
$135.00Jan 21$12.80$17.00$14.90$22.15 06/25$14.90–$22.25$14.90--
$130.00Aug 21$0.00$1.55$0.78$0.25 07/24$0.18–$2.17$0.25--
$130.00Sep 18$0.30$1.50$0.90$1.36 07/13$0.85–$3.28$0.90--
$130.00Oct 16$0.05$2.95$1.50$2.00 07/13$1.50–$4.35$1.50--
$130.00Dec 18$2.10$4.30$3.20$7.90 06/23$3.20–$7.40$3.20--
$130.00Jan 15$3.00$4.40$3.70$4.60 07/20$3.70–$8.10$3.70--
$125.00Aug 21$0.00$0.95$0.48$0.45 07/16$0.38–$1.53$0.45--
$125.00Sep 18$0.00$1.05$0.53$1.10 07/23$0.53–$2.45$0.53--
$125.00Jan 15$2.50$3.80$3.15$15.00 06/01$3.15–$7.25$3.15--
$120.00Aug 21$0.00$1.75$0.88$0.05 07/20$0.35–$1.20$0.05--
$120.00Sep 18$0.10$0.60$0.35$1.10 07/07$0.35–$2.17$0.35--
$120.00Oct 16$0.00$1.45$0.73$2.25 07/08$0.68–$3.03$0.73--
$115.00Aug 21$0.00$0.05$0.03$0.05 07/24$0.03–$1.15$0.03--
$115.00Sep 18$0.00$0.80$0.40$2.40 07/23$0.40–$1.43$0.4011
$115.00Oct 16$0.05$0.95$0.50$1.13 07/09$0.50–$2.53$0.50--
$115.00Dec 18$0.25$3.40$1.83$2.68 07/10$1.38–$4.35$1.83--
$115.00Jan 15$1.30$3.70$2.50$2.88 07/14$2.45–$4.90$2.50--
$110.00Aug 21$0.00$0.05$0.03$0.05 07/23$0.03–$1.02$0.03--
$110.00Sep 18$0.00$0.30$0.15$3.60 06/08$0.15–$1.17$0.15--
$110.00Dec 18$0.05$3.20$1.63$3.60 07/17$1.08–$3.43$1.63--
$110.00Jan 15$0.50$3.30$1.90$6.00 06/11$1.78–$4.15$1.90--
$110.00Jan 21$6.20$9.80$8.00$9.03 07/20$8.00–$12.75$8.00--
$105.00Sep 18$0.10$1.30$0.70$0.40 07/21$0.28–$1.30$0.40--
$105.00Jan 15$0.15$3.30$1.73$2.15 07/22$1.73–$3.40$1.73--
$100.00Aug 21$0.00$0.20$0.10$0.33 06/29$0.10–$1.80$0.10--
$100.00Sep 18$0.00$0.95$0.48$0.80 06/15$0.35–$1.25$0.48--
$100.00Oct 16$0.00$0.95$0.48$2.35 07/23$0.40–$1.27$0.48--
$100.00Dec 18$0.20$2.90$1.55$1.10 07/20$0.90–$2.45$1.10--
$100.00Jan 15$0.30$1.60$0.95$2.87 06/22$0.95–$2.53$0.95--
$97.50Jan 15$0.00$1.50$0.75$1.36 07/20$0.75–$2.60$0.75--
$95.00Sep 18$0.00$1.20$0.60$1.75 06/01$0.38–$1.18$0.60--
$95.00Jan 15$0.05$1.40$0.73$1.95 07/01$0.73–$2.55$0.73--
$92.50Jan 15$0.05$1.05$0.55$2.07 06/24$0.55–$2.33$0.55--
$90.00Oct 16$0.00$0.95$0.48$0.60 06/15$0.38–$1.20$0.48--
$90.00Dec 18$0.00$2.55$1.27$0.92 07/23$0.80–$1.50$0.92--
$90.00Jan 15$0.05$1.15$0.60$3.00 06/10$0.60–$2.17$0.6013
$87.50Jan 15$0.05$1.05$0.55$2.50 06/10$0.55–$1.80$0.55--
$85.00Jan 15$0.00$1.05$0.53$1.39 07/15$0.53–$1.85$0.53--
$82.50Jan 15$0.00$1.20$0.60$2.00 06/10$0.60–$1.58$0.60--
$80.00Jan 15$0.25$2.40$1.33$0.73 07/22$0.65–$1.48$0.73--
$75.00Dec 18$0.00$2.05$1.02$0.96 07/15$0.38–$1.30$0.96--
$75.00Jan 15$0.00$1.10$0.55$1.09 06/24$0.55–$1.45$0.55--
$70.00Dec 18$0.00$0.20$0.10$0.40 07/13$0.10–$1.25$0.10--
$70.00Jan 15$0.00$1.05$0.53$0.99 07/15$0.45–$1.38$0.5312
$70.00Jan 21$0.00$3.30$1.65$5.25 06/08$1.65–$2.90$1.65--
$67.50Jan 15$0.05$1.00$0.53$1.73 06/10$0.50–$1.35$0.53--

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 145
Total Puts 37
Put/Call Ratio 0.26
Net Difference 108

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 931
Total Puts 1,045
Average Put/Call Ratio 1.66
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