Tour v477
EAT
BRINKER INTL INC
$213.70 +1.83%
$213.63 (-0.03%)🌙
as of 07/31 06:28 PM
(7/30 18:37) ◀
|
Friday, July 31, 2026 (6:28pm)
January 2026
|
▶ (8/3 18:24)
◀ 7/31 18:28 ▶

Option Volume

Detail
ℹ
Current (07/31) 122
Calls: 58 (48%)
Puts: 64 (52%)
Prior (07/30) 314
Calls: 260 (83%)
Puts: 54 (17%)
Current vs Prior -61.15%
Calls: -77.69% (Calls)
Puts: +18.52% (Puts)
Prior 7-Day Total 1,674
Calls: 935 (56%)
Puts: 739 (44%)
Prior 7-Day Average 239
Calls: 133 (56%)
Puts: 105 (44%)
Current vs Prior 7-Day Avg -48.98%
Calls: -56.58%
Puts: -39.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31) $192.4K
Calls: $135.7K (71%)
Puts: $56.7K (29%)
Prior (07/30) $488.8K
Calls: $426.9K (87%)
Puts: $61.9K (13%)
Current vs Prior -60.63%
Calls: -68.21%
Puts: -8.36%
Prior 7-Day Total $2.80M
Calls: $2.01M (72%)
Puts: $783.9K (28%)
Prior 7-Day Average $399.3K
Calls: $287.3K (72%)
Puts: $112.0K (28%)
Current vs Prior 7-Day Avg -51.81%
Calls: -52.76%
Puts: -49.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 1.10
Prior (07/30) 0.21
Current vs Prior +431.29%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -12.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31) 1,028
Calls: 639 (62%)
Puts: 389 (38%)
Prior (07/30) 1,086
Calls: 532 (49%)
Puts: 554 (51%)
Current vs Prior -5.34%
Prior 7-Day Total 5,329
Calls: 3,470 (65%)
Puts: 1,859 (35%)
Prior 7-Day Average 761
Calls: 495 (62%)
Puts: 309 (38%)
Current vs Prior 7-Day Avg +35.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.48% | 18.13%
Prior 15.01% | 18.77%
Current vs Prior -3.51% | -3.42%
Prior 7-Day Avg 14.39% | 18.24%
Current vs 7-Day Avg +0.66% | -0.58%
Prior 7-Day Eod 15.01% | 18.77%
Current vs 7-Day Eod -3.51% | -3.42%
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 71% call dollar volume ($135.7K). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 61% vs prior. Slightly bearish P/C ratio of 1.10.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 NEUTRAL
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
$195.00Aug 2123.1025.50$24.309.9%30.74--
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. 3 found (avg delta 0.66, highest 0.74)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2123.1025.50$24.309.9%30.74--
$200.00Aug 2119.2021.70$20.4512.2%10.69--
$210.00Aug 2113.4015.70$14.5515.8%60.57104
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 35, top 6)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2113.4015.70$14.5515.8%60.57104
$195.00Aug 2123.1025.50$24.309.9%30.74--
$220.00Aug 218.5010.80$9.6523.8%30.44--
$240.00Aug 212.954.40$3.6839.4%30.2268
$250.00Aug 211.652.90$2.2854.8%20.15260
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 213.305.10$4.2042.9%50.2120
$200.00Aug 216.308.10$7.2025.0%50.3118
$210.00Aug 2110.3012.20$11.2516.9%30.433
$150.00Aug 210.001.00$0.50200.0%20.0317
$175.00Aug 211.202.30$1.7562.9%20.10--

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. 8 found (best R:R 19.00, avg 4.77)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$1.40$8.60$1.406.14$241.40
$220.00$240.00Aug 21$5.97$14.03$5.972.35$225.97
$210.00$220.00Aug 21$4.90$5.10$4.901.04$214.90
$200.00$210.00Aug 21$5.90$4.10$5.900.69$205.90
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$150.00Aug 21$1.25$23.75$1.2519.00$173.75
$190.00$175.00Aug 21$2.45$12.55$2.455.12$187.55
$200.00$190.00Aug 21$3.00$7.00$3.002.33$197.00
$210.00$200.00Aug 21$4.05$5.95$4.051.47$205.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 3.35, avg 0.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Aug 21$3.85$3.85$1.153.35$198.85
$200.00$210.00Aug 21$5.90$5.90$4.101.44$205.90
$210.00$220.00Aug 21$4.90$4.90$5.100.96$214.90
$220.00$240.00Aug 21$5.97$5.97$14.030.43$225.97
$240.00$250.00Aug 21$1.40$1.40$8.600.16$241.40
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$200.00Aug 21$4.05$4.05$5.950.68$205.95
$200.00$190.00Aug 21$3.00$3.00$7.000.43$197.00
$190.00$175.00Aug 21$2.45$2.45$12.550.20$187.55
$175.00$150.00Aug 21$1.25$1.25$23.750.05$173.75

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. 2 found (cheapest 12.07% of stock, avg 12.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 21$14.55$11.25$25.80$184.20$235.8012.07%
$200.00Aug 21$20.45$7.20$27.65$172.35$227.6512.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.89% of stock, avg 5.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$175.00Aug 21$2.28$1.75$4.03$170.97$254.03
$240.00$175.00Aug 21$3.68$1.75$5.43$169.57$245.43
$250.00$190.00Aug 21$2.28$4.20$6.48$183.52$256.48
$240.00$190.00Aug 21$3.68$4.20$7.88$182.12$247.88
$250.00$200.00Aug 21$2.28$7.20$9.48$190.52$259.48
$240.00$200.00Aug 21$3.68$7.20$10.88$189.12$250.88
$220.00$175.00Aug 21$9.65$1.75$11.40$163.60$231.40
$250.00$210.00Aug 21$2.28$11.25$13.53$196.47$263.53
$220.00$190.00Aug 21$9.65$4.20$13.85$176.15$233.85
$240.00$210.00Aug 21$3.68$11.25$14.93$195.07$254.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.76, avg credit $6.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/200210/220Aug 21$7.90$2.103.76$192.10$217.90
175/190200/210Aug 21$8.35$6.651.26$181.65$208.35
200/210240/250Aug 21$5.45$4.551.20$204.55$245.45
200/210220/240Aug 21$10.02$9.981.00$199.98$230.02
175/190210/220Aug 21$7.35$7.650.96$182.65$217.35
190/200220/240Aug 21$8.97$11.030.81$191.03$228.97
190/200240/250Aug 21$4.40$5.600.79$195.60$244.40
175/190220/240Aug 21$8.42$11.580.73$181.58$228.42
175/190195/200Aug 21$6.30$8.700.72$183.70$201.30
150/175220/240Aug 21$7.22$17.780.41$167.78$227.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 9.00, cheapest $1.00)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$1.00$9.009.00
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$190.00$200.00$210.00Aug 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. 8 found (best net $-0.88, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21-$0.88$9.12
$210.00$220.001:2Aug 21-$4.75$5.25
$200.00$210.001:2Aug 21-$8.65$1.35
$220.00$240.001:2Aug 21$2.29$17.71
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Aug 21-$1.20$8.80
$210.00$200.001:2Aug 21-$3.15$6.85
$175.00$150.001:2Aug 21$0.75$24.25
$190.00$175.001:2Aug 21$0.70$14.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.98%, avg 2.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$8.500.443.0%3.98%6.93%3--
$240.00Aug 21$2.950.2212.3%1.38%13.69%368
$250.00Aug 21$1.650.1517.0%0.77%17.76%2260

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. 198 contracts (avg 488 vol/day, 194 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 $200.00 09-18 call last traded $16.00 on 07/20 (now $23.30/$26.10) — try a limit near $23.30. Also watch the $210.00 09-18 call last traded $7.46 on 07/10 (now $17.40/$20.00) — try a limit near $17.40; the $220.00 09-18 call last traded $7.05 on 07/21 (now $12.90/$15.00) — try a limit near $12.90. Most tradeable put: the $210.00 01-15 put last traded $40.70 on 07/23 (now $24.50/$26.80) — try a limit near $25.65.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$13.40$15.70$14.55$4.09 07/24$3.05–$14.55$13.40104
$210.00Sep 18$17.40$20.00$18.70$7.46 07/10$5.10–$18.70$17.406
$210.00Oct 16$21.10$24.00$22.55$13.76 07/20$7.05–$22.55$21.10--
$210.00Dec 18$28.50$31.40$29.95$16.80 07/16$12.30–$29.95$28.50--
$210.00Jan 15$30.80$33.20$32.00$22.19 07/20$13.80–$32.00$30.80--
$210.00Jan 21$56.50$61.00$58.75$44.60 07/13$37.50–$58.75$56.50--
$220.00Aug 21$8.50$10.80$9.65$2.60 07/23$2.00–$9.65$8.50--
$220.00Sep 18$12.90$15.00$13.95$7.05 07/21$3.48–$13.95$12.90147
$220.00Oct 16$16.20$19.00$17.60$4.50 07/08$5.15–$17.60$16.20--
$220.00Dec 18$23.90$26.70$25.30$13.50 07/14$9.80–$25.30$23.90--
$220.00Jan 15$26.10$28.50$27.30$10.60 07/01$11.10–$27.30$26.10--
$220.00Jan 21$52.50$57.00$54.75$41.20 07/13$34.25–$54.75$52.50--
$200.00Aug 21$19.20$21.70$20.45$6.60 07/23$4.90–$20.45$19.20--
$200.00Sep 18$23.30$26.10$24.70$16.00 07/20$7.60–$24.70$23.3031
$200.00Oct 16$26.80$29.70$28.25$14.55 07/16$9.90–$28.25$26.80--
$200.00Dec 18$33.80$36.20$35.00$25.70 07/20$15.35–$35.00$33.80--
$200.00Jan 15$36.00$38.60$37.30$27.40 07/21$17.15–$37.30$36.00--
$200.00Jan 21$61.00$65.50$63.25$47.08 07/17$40.75–$63.25$61.00--
$230.00Aug 21$5.00$7.10$6.05$2.00 07/22$1.02–$6.05$5.00--
$230.00Sep 18$8.90$11.00$9.95$5.15 07/21$2.48–$9.95$8.9012
$230.00Oct 16$12.00$15.10$13.55$7.70 07/20$3.70–$13.55$12.00--
$230.00Dec 18$19.60$22.70$21.15$11.60 07/16$7.70–$21.15$19.60--
$230.00Jan 15$21.90$24.40$23.15$10.80 07/07$9.15–$23.15$21.90--
$230.00Jan 21$48.50$52.50$50.50$38.00 07/22$31.50–$50.50$48.50--
$195.00Aug 21$23.10$25.50$24.30$8.20 07/23$6.20–$24.30$23.10--
$195.00Sep 18$26.50$29.20$27.85$13.90 07/17$8.85–$27.85$26.50--
$195.00Oct 16$29.60$33.10$31.35$19.70 07/20$11.35–$31.35$29.60--
$195.00Dec 18$37.30$39.50$38.40$14.95 06/22$17.15–$38.40$37.30--
$195.00Jan 15$39.30$41.10$40.20$30.13 07/20$18.85–$40.20$39.30--
$195.00Jan 21$63.50$67.50$65.50$48.92 07/17$42.75–$65.50$63.50--
$190.00Aug 21$26.50$29.20$27.85$11.90 07/24$7.60–$27.85$26.50--
$190.00Sep 18$30.10$32.70$31.40$16.20 07/22$10.55–$31.40$30.10--
$190.00Oct 16$32.90$35.90$34.40$19.00 07/17$13.00–$34.40$32.90--
$190.00Dec 18$40.20$42.50$41.35$25.11 07/10$19.10–$41.35$40.20--
$190.00Jan 15$41.80$44.70$43.25$27.60 07/10$20.95–$43.25$41.80--
$240.00Aug 21$2.95$4.40$3.68$0.90 07/24$0.65–$3.68$2.9568
$240.00Sep 18$6.10$8.10$7.10$3.15 07/16$1.67–$7.10$6.10--
$240.00Oct 16$8.80$11.30$10.05$4.30 07/14$2.75–$10.20$8.80--
$240.00Jan 15$18.60$20.80$19.70$9.00 07/16$7.40–$19.70$18.60--
$185.00Aug 21$31.00$33.20$32.10$15.40 07/17$9.35–$32.10$31.00--
$185.00Sep 18$33.80$36.40$35.10$18.20 07/17$12.45–$35.10$33.80--
$185.00Oct 16$36.80$39.50$38.15$22.43 07/17$14.95–$38.15$36.80--
$185.00Dec 18$42.70$46.10$44.40$31.37 07/20$21.15–$44.40$42.70--
$185.00Jan 15$44.90$47.70$46.30$23.65 07/06$22.85–$46.30$44.90--
$185.00Jan 21$68.00$72.50$70.25$43.00 06/24$46.25–$70.25$68.00--
$180.00Aug 21$35.20$37.40$36.30$17.20 07/17$11.55–$36.30$35.20--
$180.00Sep 18$38.10$40.30$39.20$25.30 07/20$14.60–$39.20$38.10--
$180.00Oct 16$40.00$43.20$41.60$22.00 07/23$17.35–$41.60$40.00--
$180.00Dec 18$46.40$49.00$47.70$31.08 07/10$23.05–$47.70$46.40--
$180.00Jan 15$48.60$50.90$49.75$30.52 07/16$25.05–$49.75$48.60--
$180.00Jan 21$70.50$75.40$72.95$55.42 07/15$48.25–$72.95$70.50--
$250.00Aug 21$1.65$2.90$2.28$0.46 07/24$0.57–$2.28$1.65260
$250.00Sep 18$4.10$5.60$4.85$1.90 07/14$1.00–$5.20$4.1011
$175.00Aug 21$39.10$41.90$40.50$20.50 07/22$13.95–$40.50$39.10--
$175.00Sep 18$41.80$44.40$43.10$15.80 07/08$16.75–$43.10$41.80--
$175.00Dec 18$50.00$52.60$51.30$35.20 07/13$25.55–$51.30$50.00--
$175.00Jan 15$52.10$53.90$53.00$33.80 07/22$27.35–$53.00$52.10--
$170.00Aug 21$44.10$46.40$45.25$23.20 07/24$16.50–$45.25$44.10--
$170.00Sep 18$46.30$48.90$47.60$31.00 07/21$19.40–$47.60$46.30--
$170.00Oct 16$48.40$51.00$49.70$25.04 07/09$22.20–$49.70$48.40--
$170.00Dec 18$53.60$56.30$54.95$22.80 06/23$28.10–$54.95$53.60--
$170.00Jan 15$54.90$58.00$56.45$35.39 07/23$29.75–$56.45$54.90--
$165.00Aug 21$48.10$51.30$49.70$26.50 07/22$19.60–$49.70$48.10--
$165.00Sep 18$50.40$53.30$51.85$29.60 07/13$22.55–$51.85$50.40--
$165.00Oct 16$52.50$55.20$53.85$30.55 07/23$24.70–$53.85$52.50--
$165.00Dec 18$57.30$60.10$58.70$20.80 06/10$30.80–$58.70$57.30--
$165.00Jan 15$58.60$61.00$59.80$39.80 07/10$32.35–$59.80$58.60--
$165.00Jan 21$78.50$83.00$80.75$64.50 07/22$54.25–$80.75$78.50--
$160.00Aug 21$53.50$55.90$54.70$28.80 07/23$22.50–$54.70$53.50--
$160.00Sep 18$54.90$58.00$56.45$40.00 07/20$25.20–$56.45$54.90--
$160.00Dec 18$60.70$64.10$62.40$42.20 07/24$33.45–$62.40$60.70--
$160.00Jan 15$62.30$65.50$63.90$47.40 07/20$35.10–$63.90$62.30--
$160.00Jan 21$81.50$86.00$83.75$54.25 07/07$56.15–$83.75$81.50--
$155.00Aug 21$57.90$60.80$59.35$36.58 07/17$26.00–$59.35$57.90--
$155.00Sep 18$59.80$62.20$61.00$10.70 06/05$28.75–$61.00$59.80--
$155.00Dec 18$65.00$67.50$66.25$45.50 07/24$36.50–$66.25$65.00--
$150.00Aug 21$62.80$65.50$64.15$37.16 07/16$29.80–$64.15$62.80--
$150.00Sep 18$64.20$66.40$65.30$25.90 06/30$32.25–$65.30$64.20--
$150.00Jan 15$70.70$73.50$72.10$27.50 06/09$40.95–$72.10$70.70--
$150.00Jan 21$87.50$92.00$89.75$70.50 07/15$60.75–$89.75$87.50--
$145.00Aug 21$67.70$70.50$69.10$46.70 07/22$33.85–$69.10$67.70--
$145.00Sep 18$68.90$71.60$70.25$15.70 06/05$35.95–$70.25$68.90--
$145.00Oct 16$70.60$73.00$71.80$16.40 06/01$37.65–$71.80$70.60--
$145.00Dec 18$73.40$76.30$74.85$36.34 06/18$42.85–$74.85$73.40--
$145.00Jan 15$75.10$77.40$76.25$52.05 07/23$44.00–$76.25$75.10--
$145.00Jan 21$90.50$95.00$92.75$73.50 07/13$63.75–$92.75$90.50--
$140.00Sep 18$73.70$76.40$75.05$16.80 06/05$39.55–$75.05$73.70--
$140.00Dec 18$77.50$80.60$79.05$39.50 06/22$46.25–$79.05$77.50--
$140.00Jan 15$78.90$81.00$79.95$61.51 07/20$47.40–$79.95$78.90--
$140.00Jan 21$94.00$98.00$96.00$69.90 07/07$66.00–$96.00$94.00--
$135.00Oct 16$79.30$82.40$80.85$54.80 07/23$45.50–$80.85$79.30--
$135.00Jan 15$83.00$86.00$84.50$66.47 07/20$50.90–$84.50$83.00--
$135.00Jan 21$97.00$101.50$99.25$77.77 07/15$69.25–$99.25$97.00--
$130.00Aug 21$82.50$85.20$83.85$57.20 07/14$47.10–$83.85$82.50--
$130.00Sep 18$83.30$86.00$84.65$57.50 07/10$48.20–$84.65$83.30--
$130.00Oct 16$84.00$86.90$85.45$36.30 06/11$49.70–$85.45$84.00--
$130.00Jan 15$87.70$90.40$89.05$70.43 07/20$54.75–$89.05$87.70--
$130.00Jan 21$100.50$105.00$102.75$79.99 07/14$71.75–$102.75$100.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jan 15$24.50$26.80$25.65$40.70 07/23$25.65–$45.45$25.656
$210.00Aug 21$10.30$12.20$11.25--$11.25–$13.05$10.303
$210.00Sep 18$13.90$16.10$15.00--$15.00–$15.00—$13.901
$220.00Aug 21$15.30$17.50$16.40$37.50 07/23$16.40–$46.20$16.40--
$200.00Aug 21$6.30$8.10$7.20$15.50 07/20$7.20–$28.90$7.2018
$200.00Oct 16$12.00$15.00$13.50$30.10 07/07$13.50–$33.20$13.50--
$200.00Jan 15$19.70$22.10$20.90$33.00 07/14$20.90–$38.85$20.90--
$200.00Jan 21$36.00$40.50$38.25$48.80 07/10$38.25–$54.25$38.25--
$230.00Oct 16$27.80$30.40$29.10$45.80 07/22$29.10–$57.20$29.10--
$190.00Aug 21$3.30$5.10$4.20$14.92 07/23$4.20–$21.80$4.2020
$190.00Dec 18$14.30$16.20$15.25$24.90 07/10$15.25–$31.05$15.25--
$190.00Sep 18$6.40$8.40$7.40--$7.40–$7.40—$6.403
$240.00Sep 18$31.70$34.00$32.85$61.10 07/16$32.85–$65.40$32.85--
$185.00Aug 21$2.20$3.90$3.05$12.00 07/24$3.05–$18.70$3.05--
$185.00Sep 18$5.00$6.90$5.95$12.70 07/20$5.95–$21.25$5.95--
$180.00Aug 21$1.55$3.00$2.28$8.13 07/22$2.28–$15.85$2.28--
$180.00Sep 18$3.90$5.80$4.85$13.71 07/15$4.85–$18.20$4.85--
$180.00Oct 16$5.00$8.10$6.55$12.60 07/20$6.55–$20.45$6.55--
$180.00Jan 15$11.80$14.30$13.05$21.70 07/22$13.05–$26.45$13.05--
$180.00Jan 21$26.50$31.00$28.75$36.53 07/20$28.75–$42.50$28.75--
$175.00Aug 21$1.20$2.30$1.75$5.22 07/20$1.75–$13.30$1.75--
$175.00Sep 18$3.00$4.60$3.80$8.20 07/20$3.80–$15.85$3.80--
$175.00Oct 16$4.40$6.70$5.55$12.23 07/14$5.55–$17.90$5.55--
$175.00Dec 18$9.30$11.10$10.20$22.94 07/06$10.20–$22.70$10.20--
$175.00Jan 15$10.50$12.30$11.40$16.95 07/20$11.40–$23.90$11.40--
$170.00Aug 21$0.85$2.25$1.55$5.20 07/22$1.55–$10.85$1.55--
$170.00Sep 18$2.30$4.00$3.15$9.16 07/14$3.15–$13.50$3.15--
$170.00Oct 16$3.00$5.90$4.45$16.50 07/02$4.45–$15.65$4.45--
$170.00Jan 15$8.50$11.00$9.75$16.30 07/24$9.75–$21.35$9.75--
$170.00Jan 21$22.50$27.00$24.75$31.02 07/20$24.75–$37.00$24.75--
$165.00Aug 21$0.05$2.50$1.27$3.01 07/21$1.27–$8.80$1.27--
$165.00Sep 18$1.70$3.50$2.60$7.00 07/22$2.60–$11.20$2.60--
$165.00Oct 16$2.85$5.10$3.97$8.45 07/14$3.97–$13.20$3.97--
$165.00Jan 21$20.00$25.00$22.50$35.80 06/25$22.50–$34.25$22.50--
$165.00Jan 15$7.20$9.60$8.40--$8.40–$8.40—$7.20300
$160.00Aug 21$0.05$1.90$0.98$2.70 07/24$0.68–$6.95$0.98--
$160.00Sep 18$0.60$3.30$1.95$6.20 07/23$1.95–$9.40$1.95--
$160.00Oct 16$2.30$4.20$3.25$13.00 06/25$3.25–$11.20$3.255
$160.00Jan 21$18.80$23.00$20.90$27.50 07/13$20.90–$31.80$20.90--
$155.00Aug 21$0.10$1.05$0.58$2.03 07/22$0.58–$5.40$0.58--
$150.00Aug 21$0.00$1.00$0.50$1.21 07/20$0.50–$4.45$0.5017
$150.00Sep 18$0.00$1.95$0.98$10.65 06/18$0.98–$6.25$0.98--
$150.00Oct 16$0.65$3.70$2.18$4.90 07/22$2.18–$7.85$2.18--
$150.00Dec 18$3.40$5.70$4.55$7.50 07/21$4.55–$11.80$4.55--
$150.00Jan 15$4.70$6.90$5.80$10.55 07/16$5.80–$13.05$5.80--
$145.00Aug 21$0.00$0.70$0.35$1.05 07/22$0.35–$3.18$0.35--
$145.00Sep 18$0.00$1.65$0.83$2.40 07/24$0.68–$5.20$0.83--
$145.00Oct 16$0.10$3.50$1.80$3.58 07/24$1.80–$6.50$1.80--
$145.00Dec 18$2.95$5.00$3.98$10.04 07/06$3.98–$10.15$3.98--
$145.00Jan 15$3.90$5.90$4.90$9.04 07/17$4.90–$11.25$4.90--
$145.00Jan 21$13.00$18.00$15.50$37.75 06/04$15.50–$24.50$15.50--
$140.00Aug 21$0.00$0.95$0.48$0.95 07/13$0.43–$2.48$0.48--
$140.00Sep 18$0.00$1.45$0.73$3.20 07/06$0.70–$3.95$0.73--
$140.00Dec 18$2.45$4.10$3.28$10.50 06/24$3.28–$8.60$3.28--
$140.00Jan 15$3.20$4.80$4.00$7.19 07/17$4.00–$9.60$4.00--
$135.00Aug 21$0.00$0.75$0.38$0.75 07/17$0.38–$2.00$0.38--
$135.00Sep 18$0.05$1.10$0.58$1.55 07/10$0.48–$3.13$0.58--
$135.00Jan 15$2.70$4.10$3.40$5.45 07/20$3.40–$8.35$3.40--
$135.00Jan 21$10.60$15.00$12.80$22.15 06/25$12.80–$20.50$12.80--
$130.00Aug 21$0.00$0.75$0.38$0.25 07/24$0.18–$1.70$0.25--
$130.00Sep 18$0.00$1.20$0.60$1.36 07/13$0.60–$2.17$0.60--
$130.00Oct 16$0.05$1.20$0.63$2.00 07/13$0.63–$3.28$0.63--
$130.00Dec 18$0.95$4.10$2.53$7.90 06/23$2.53–$6.20$2.53--
$130.00Jan 15$2.25$3.60$2.93$4.60 07/20$2.93–$7.35$2.93--
$125.00Aug 21$0.00$1.35$0.68$0.45 07/16$0.38–$1.35$0.45--
$125.00Sep 18$0.20$1.10$0.65$1.10 07/23$0.53–$1.83$0.65--
$125.00Jan 15$1.40$2.90$2.15$15.00 06/01$2.15–$6.15$2.1516
$120.00Aug 21$0.00$2.15$1.08$0.05 07/20$0.35–$1.20$0.05--
$120.00Sep 18$0.10$0.95$0.53$1.10 07/07$0.35–$2.00$0.53--
$120.00Oct 16$0.00$1.10$0.55$2.25 07/08$0.55–$1.93$0.55--
$115.00Aug 21$0.00$0.25$0.13$0.05 07/24$0.03–$1.15$0.05--
$115.00Sep 18$0.00$1.05$0.53$2.40 07/23$0.40–$1.43$0.53--
$115.00Oct 16$0.00$0.85$0.43$1.13 07/09$0.43–$1.78$0.43--
$115.00Dec 18$0.60$3.20$1.90$2.68 07/10$1.38–$3.68$1.90--
$115.00Jan 15$0.55$3.50$2.03$2.88 07/14$2.03–$4.30$2.03--
$110.00Aug 21$0.00$0.05$0.03$0.05 07/23$0.03–$1.02$0.03--
$110.00Sep 18$0.00$1.05$0.53$3.60 06/08$0.15–$1.18$0.53--
$110.00Dec 18$0.05$3.00$1.53$3.60 07/17$1.08–$3.15$1.53--
$110.00Jan 15$0.20$3.20$1.70$6.00 06/11$1.70–$3.72$1.70--
$110.00Jan 21$4.50$8.80$6.65$9.03 07/20$6.65–$11.50$6.65--
$105.00Sep 18$0.05$1.20$0.63$0.40 07/21$0.28–$1.30$0.40--
$105.00Jan 15$0.30$3.10$1.70$2.15 07/22$1.63–$3.15$1.70--
$100.00Aug 21$0.00$1.00$0.50$0.33 06/29$0.10–$1.80$0.33--
$100.00Sep 18$0.10$0.75$0.43$0.80 06/15$0.35–$1.25$0.43--
$100.00Oct 16$0.00$0.75$0.38$2.35 07/23$0.38–$1.27$0.38--
$100.00Dec 18$0.00$2.65$1.33$1.10 07/20$0.90–$2.05$1.10--
$100.00Jan 15$0.20$1.50$0.85$2.87 06/22$0.75–$2.38$0.85--
$97.50Jan 15$0.20$2.80$1.50$1.36 07/20$0.75–$2.23$1.36--
$95.00Sep 18$0.00$0.75$0.38$1.75 06/01$0.38–$1.18$0.38--
$95.00Jan 15$0.05$2.70$1.38$1.95 07/01$0.73–$2.13$1.38--
$92.50Jan 15$0.05$2.60$1.33$2.07 06/24$0.55–$2.03$1.33--
$90.00Oct 16$0.00$1.90$0.95$0.60 06/15$0.38–$1.20$0.60--
$90.00Dec 18$0.00$0.80$0.40$0.92 07/23$0.40–$1.50$0.40--
$90.00Jan 15$0.15$1.25$0.70$3.00 06/10$0.60–$1.83$0.70--
$87.50Jan 15$0.00$2.30$1.15$2.50 06/10$0.55–$1.65$1.15--
$85.00Jan 15$0.00$2.15$1.08$1.39 07/15$0.50–$1.60$1.08--
$82.50Jan 15$0.00$1.15$0.57$2.00 06/10$0.57–$1.58$0.57--
$80.00Jan 15$0.25$1.35$0.80$0.73 07/22$0.65–$1.48$0.73--
$75.00Dec 18$0.00$0.75$0.38$0.96 07/15$0.38–$1.30$0.38--
$75.00Jan 15$0.00$1.10$0.55$1.09 06/24$0.55–$1.45$0.55--

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 58
Total Puts 64
Put/Call Ratio 1.10
Net Difference -6

Prior's Put/Call Breakdown

Total Calls 260
Total Puts 54
Put/Call Ratio 0.21
Net Difference 206

Prior 7-Day Put/Call Summary

Total Calls 935
Total Puts 739
Average Put/Call Ratio 1.26
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