Tour v290
TXRH
TEXAS ROADHOUSE INC A
$194.28 +1.46%
$194.00 (-0.14%)🌙
as of 07/02 07:07 PM
(7/1 19:06) ◀
|
Thursday, July 2, 2026 (7:07pm)
January 2026
|
▶ (7/6 19:06)
◀ 7/2 19:07 ▶

Option Volume

Detail
ℹ
Current (07/02) 172
Calls: 122 (71%)
Puts: 50 (29%)
Prior (07/01) 111
Calls: 96 (86%)
Puts: 15 (14%)
Current vs Prior +54.95%
Calls: +27.08% (Calls)
Puts: +233.33% (Puts)
Prior 7-Day Total 2,883
Calls: 1,945 (67%)
Puts: 938 (33%)
Prior 7-Day Average 411
Calls: 277 (67%)
Puts: 134 (33%)
Current vs Prior 7-Day Avg -58.24%
Calls: -56.09%
Puts: -62.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $217.6K
Calls: $209.1K (96%)
Puts: $8.5K (4%)
Prior (07/01) $394.0K
Calls: $389.4K (99%)
Puts: $4.6K (1%)
Current vs Prior -44.77%
Calls: -46.29%
Puts: +84.27%
Prior 7-Day Total $3.27M
Calls: $2.96M (90%)
Puts: $312.8K (10%)
Prior 7-Day Average $467.7K
Calls: $423.0K (90%)
Puts: $44.7K (10%)
Current vs Prior 7-Day Avg -53.48%
Calls: -50.57%
Puts: -81.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.41
Prior (07/01) 0.16
Current vs Prior +162.30%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -20.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 405
Calls: 323 (80%)
Puts: 82 (20%)
Prior (07/01) 1,172
Calls: 825 (70%)
Puts: 347 (30%)
Current vs Prior -65.44%
Prior 7-Day Total 7,070
Calls: 5,581 (84%)
Puts: 1,077 (16%)
Prior 7-Day Average 1,010
Calls: 797 (84%)
Puts: 153 (16%)
Current vs Prior 7-Day Avg -59.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)
Current 1.61% | 3.64%4.27% | 10.27%
Prior 2.18% | 4.36%-- | --
Current vs Prior +66.94% | -2.03%-- | --
Prior 7-Day Avg 3.10% | 4.54%-- | --
Current vs 7-Day Avg +17.73% | -6.00%-- | --
Prior 7-Day Eod 2.18% | 4.36%-- | --
Current vs 7-Day Eod +66.94% | -2.03%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 35.97% | 10.87%
Calls: 32.73% | 14.04%
Puts: 39.22% | 7.69%
Prior 35.97% | 10.87%
Calls: 32.73% | 14.04%
Puts: 39.22% | 7.69%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 62.23% | 23.07%
Calls: 79.19% | 26.08%
Puts: 54.02% | 24.13%
Current vs 7-Day Avg -42.20% | -52.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($209.1K) vs puts ($8.5K). Above-average activity with volume up 55% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (122 calls vs 50 puts). P/C ratio rising 162% - increased hedging/bearish positioning.

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

📈 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. 11 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 20.053.30$1.67194.6%121.0023
$180.00Jul 1713.0015.50$14.2517.5%10.93--
$182.50Jul 29.9012.20$11.0520.8%40.844
$185.00Jul 27.609.70$8.6524.3%10.81--
$187.50Jul 177.109.40$8.2527.9%80.79--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 173.004.70$3.8544.2%10.54--

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 107, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 172.052.75$2.4029.2%150.37--
$192.50Jul 20.053.30$1.67194.6%121.0023
$190.00Jul 22.704.90$3.8057.9%110.7422
$192.50Jul 173.605.30$4.4538.2%100.5714
$187.50Jul 177.109.40$8.2527.9%80.79--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 170.401.75$1.08125.0%50.219
$190.00Jul 101.101.60$1.3537.0%20.31--
$170.00Jul 170.000.25$0.13192.3%20.0234
$175.00Jul 240.350.85$0.6083.3%20.09--
$180.00Jul 310.403.10$1.75154.3%20.182

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 1453.2%, max 4177.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 2Jul 17622.0%21.0%2861.9%9--
$200.00Jul 2Jul 10530.0%24.0%2108.3%3--
$190.00Jul 2Aug 7474.0%31.0%1429.0%1222
$195.00Jul 2Jul 17242.0%22.0%1000.0%38
$197.50Jul 10Jul 1728.0%24.0%16.7%181
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 2Aug 71925.0%45.0%4177.8%2--
$187.50Jul 10Jul 1727.0%21.0%28.6%610
$170.00Jul 17Jul 2433.0%32.0%3.1%334

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 32.33, avg 8.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$197.50Jul 10$0.45$2.05$0.454.56$195.45
$197.50$207.50Jul 17$2.07$7.93$2.073.83$199.57
$192.50$195.00Jul 2$0.54$1.96$0.543.63$193.04
$195.00$197.50Jul 17$0.70$1.80$0.702.57$195.70
$197.50$200.00Jul 10$0.93$1.57$0.931.69$198.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Jul 17$0.15$4.85$0.1532.33$174.85
$175.00$170.00Jul 24$0.30$4.70$0.3015.67$174.70
$180.00$160.00Aug 7$1.38$18.62$1.3813.49$178.62
$180.00$165.00Jul 31$1.22$13.78$1.2211.30$178.78
$187.50$177.50Jul 10$0.87$9.13$0.8710.49$186.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 15.67, avg 1.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$187.50Jul 2$2.35$2.35$0.1515.67$187.35
$190.00$192.50Jul 2$2.13$2.13$0.375.76$192.13
$180.00$187.50Jul 17$6.00$6.00$1.504.00$186.00
$190.00$192.50Jul 17$2.00$2.00$0.504.00$192.00
$187.50$190.00Jul 17$1.80$1.80$0.702.57$189.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$187.50Jul 17$2.77$2.77$4.730.59$192.23
$190.00$187.50Jul 10$0.33$0.33$2.170.15$189.67
$187.50$177.50Jul 10$0.87$0.87$9.130.10$186.63
$187.50$180.00Jul 17$0.70$0.70$6.800.10$186.80
$180.00$165.00Jul 31$1.22$1.22$13.780.09$178.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$197.50Jul 10Jul 17$0.8228.0%24.0%
$195.00Jul 2Jul 10$0.90242.0%24.0%
$210.00Jul 31Aug 7$1.8524.0%33.0%
$187.50Jul 2Jul 17$1.95622.0%21.0%
$190.00Jul 2Jul 17$2.65474.0%21.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Jul 10Jul 17$0.0627.0%21.0%
$170.00Jul 17Jul 24$0.1733.0%32.0%
$160.00Jul 2Jul 31$0.321925.0%54.0%
$175.00Jul 17Jul 24$0.3231.0%31.0%
$180.00Jul 17Jul 31$1.3726.0%30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.58% of stock, avg 5.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 17$3.10$3.85$6.95$188.05$201.953.58%
$187.50Jul 17$8.25$1.08$9.33$178.17$196.834.80%
$180.00Jul 17$14.25$0.38$14.63$165.37$194.637.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.31% of stock, avg 1.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$207.50$175.00Jul 17$0.33$0.28$0.61$174.39$208.11
$207.50$180.00Jul 17$0.33$0.38$0.71$179.29$208.21
$210.00$165.00Jul 31$0.85$0.53$1.38$163.62$211.38
$207.50$187.50Jul 17$0.33$1.08$1.41$186.09$208.91
$200.00$187.50Jul 10$0.65$1.02$1.67$185.83$201.67
$200.00$190.00Jul 10$0.65$1.35$2.00$188.00$202.00
$200.00$160.00Jul 2$1.10$1.08$2.18$157.82$202.18
$195.00$160.00Jul 2$1.13$1.08$2.21$157.79$197.21
$210.00$160.00Jul 31$0.85$1.40$2.25$157.75$212.25
$197.50$187.50Jul 10$1.58$1.02$2.60$184.90$200.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 4.56, avg credit $2.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/188Jul 17$6.15$1.354.56$168.85$186.15
188/190198/200Jul 10$1.26$1.241.02$188.74$198.76
188/195198/208Jul 17$4.84$5.160.94$190.16$202.34
160/180190/210Aug 7$9.03$10.970.82$170.97$199.03
170/175190/192Jul 17$2.15$2.850.75$172.85$192.15
170/175188/190Jul 17$1.95$3.050.64$173.05$189.45
180/188190/192Jul 17$2.70$4.800.56$184.80$192.70
188/190195/198Jul 10$0.78$1.720.45$189.22$195.78
170/175192/195Jul 17$1.50$3.500.43$173.50$194.00
180/188192/195Jul 17$2.05$5.450.38$185.45$194.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$182.50$185.00$187.50Jul 2$0.05$2.4549.00
$187.50$190.00$192.50Jul 2$0.37$2.135.76
$190.00$192.50$195.00Jul 17$0.65$1.852.85
$192.50$195.00$197.50Jul 17$0.65$1.852.85
$190.00$192.50$195.00Jul 2$1.59$0.910.57
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$180.00$187.50$195.00Jul 17$2.07$5.432.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-2.25, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$187.501:2Jul 17-$2.25$5.25
$195.00$200.001:2Jul 2-$1.07$3.93
$192.50$195.001:2Jul 2-$0.59$1.91
$195.00$197.501:2Jul 10-$1.13$1.37
$187.50$190.001:2Jul 2-$1.30$1.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Jul 24$0.00$5.00
$180.00$175.001:2Jul 17-$0.18$4.82
$165.00$160.001:2Jul 31-$2.27$2.73
$190.00$187.501:2Jul 10-$0.69$1.81
$180.00$160.001:2Aug 7$0.38$19.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.08%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Jul 17$2.100.460.4%1.08%1.45%1--
$197.50Jul 17$2.050.371.7%1.06%2.71%15--
$210.00Aug 7$1.000.248.1%0.51%8.61%2--
$195.00Jul 10$0.950.420.4%0.49%0.86%3--
$197.50Jul 10$0.850.311.7%0.44%2.09%31

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 614 vol/day, 200 traded recently)

TXRH averages only 614 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 08-21 call last traded $4.59 on 07/02 (now $5.50/$7.00) — try a limit near $5.50. Also watch the $220.00 12-18 call last traded $5.80 on 07/02 (now $5.50/$7.10) — try a limit near $5.80; the $192.50 07-17 call last traded $4.40 on 07/02 (now $3.60/$5.30) — try a limit near $4.40. Most tradeable put: the $180.00 12-18 put last traded $10.00 on 07/02 (now $6.90/$8.60) — try a limit near $7.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Jul 10$0.95$3.10$2.03$2.15 07/02$0.35–$4.85$2.03--
$195.00Jul 17$2.10$4.10$3.10$3.25 07/02$0.48–$5.75$3.10--
$195.00Jul 24$2.50$5.00$3.75$5.10 06/29$1.33–$6.70$3.75--
$195.00Aug 21$7.70$9.20$8.45$9.17 06/29$1.78–$10.60$8.45--
$195.00Sep 18$8.20$12.00$10.10$5.40 05/08$2.03–$12.25$8.20--
$195.00Dec 18$14.30$17.40$15.85$13.70 06/24$5.20–$17.75$14.30--
$192.50Jul 17$3.60$5.30$4.45$4.40 07/02$1.38–$7.15$4.4014
$197.50Jul 10$0.85$2.30$1.58$1.35 07/02$0.60–$3.40$1.351
$197.50Jul 17$2.05$2.75$2.40$1.50 07/02$1.00–$4.28$2.05--
$190.00Jul 10$3.60$6.70$5.15$6.50 06/25$0.55–$8.05$5.15--
$190.00Jul 17$4.90$8.00$6.45$4.00 07/02$0.53–$9.00$4.90118
$190.00Jul 31$6.50$9.80$8.15$9.80 06/25$1.25–$11.10$8.15--
$190.00Aug 7$8.70$12.00$10.35$10.15 07/02$9.05–$12.80$10.15--
$190.00Aug 21$10.40$12.30$11.35$7.51 06/24$2.20–$13.70$10.40--
$190.00Sep 18$11.60$13.60$12.60$12.18 06/26$2.95–$15.20$12.18--
$190.00Dec 18$16.50$20.60$18.55$18.20 06/25$6.25–$20.25$18.20--
$200.00Jul 10$0.05$1.25$0.65$0.59 07/02$0.35–$2.53$0.59--
$200.00Jul 17$1.50$2.10$1.80$1.50 07/01$0.30–$4.00$1.50--
$200.00Jul 31$1.55$4.50$3.03$3.60 07/01$1.25–$4.85$3.03--
$200.00Aug 21$5.50$7.00$6.25$4.59 07/02$1.15–$8.05$5.5065
$200.00Sep 18$6.90$8.20$7.55$6.90 07/01$1.45–$9.70$6.90--
$200.00Dec 18$11.20$15.50$13.35$13.70 06/30$4.20–$15.15$13.35--
$187.50Jul 17$7.10$9.40$8.25$6.30 07/02$2.50–$10.85$7.10--
$202.50Jul 17$0.00$1.45$0.73$1.65 06/29$0.73–$2.38$0.73--
$185.00Jul 17$8.50$11.60$10.05$11.48 06/26$0.93–$13.05$10.05--
$185.00Jul 24$9.30$13.20$11.25$4.22 06/18$1.78–$14.15$9.30--
$185.00Jul 31$9.90$13.50$11.70$7.19 06/24$2.03–$14.75$9.90--
$185.00Aug 7$11.60$15.30$13.45$13.70 06/30$12.20–$16.35$13.45--
$185.00Aug 21$13.70$15.40$14.55$13.13 07/02$3.10–$16.95$13.70--
$185.00Sep 18$14.00$17.20$15.60$15.30 07/01$3.80–$18.45$15.30--
$185.00Dec 18$20.00$22.70$21.35$14.98 06/22$7.55–$23.80$20.00--
$205.00Jul 10$0.00$1.15$0.57$0.71 05/29$0.20–$1.40$0.57--
$205.00Jul 17$0.55$0.85$0.70$2.60 06/22$0.70–$1.35$0.70--
$205.00Jul 31$1.25$2.40$1.83$2.45 06/26$1.18–$3.03$1.83--
$182.50Jul 10$10.10$13.40$11.75$4.90 06/22$3.55–$14.95$10.10--
$207.50Jul 10$0.00$1.10$0.55$0.25 06/30$0.15–$1.40$0.25--
$207.50Jul 17$0.05$0.60$0.33$0.31 07/02$0.33–$1.43$0.31--
$180.00Jul 10$12.90$15.60$14.25$6.48 06/01$1.13–$17.20$12.90--
$180.00Jul 17$13.00$15.50$14.25$12.68 07/02$1.53–$17.55$13.00--
$180.00Jul 24$13.70$16.40$15.05$14.09 07/01$2.00–$18.15$14.09--
$180.00Jul 31$14.00$17.50$15.75$14.95 07/01$2.95–$18.95$14.95--
$180.00Aug 21$16.60$19.30$17.95$12.70 06/24$4.50–$21.30$16.60--
$180.00Sep 18$17.50$21.30$19.40$21.00 06/25$4.95–$22.05$19.40--
$180.00Dec 18$22.60$25.70$24.15$25.32 06/25$9.15–$26.80$24.15--
$210.00Jul 17$0.10$0.50$0.30$0.35 06/30$0.15–$1.18$0.30--
$210.00Jul 31$0.00$1.70$0.85$1.12 07/02$0.85–$2.65$0.851
$210.00Aug 7$1.00$4.40$2.70$1.88 07/02$2.38–$3.25$1.88--
$210.00Aug 21$2.65$4.10$3.38$3.51 06/30$1.15–$3.85$3.38--
$210.00Sep 18$2.00$6.10$4.05$4.54 06/29$0.65–$6.00$4.05--
$210.00Dec 18$8.40$9.90$9.15$9.70 06/30$2.80–$11.10$9.15--
$177.50Jul 10$15.20$17.90$16.55$15.33 07/01$6.40–$19.65$15.33--
$175.00Jul 10$17.30$20.30$18.80$2.10 06/04$2.13–$22.00$17.30--
$175.00Jul 17$17.80$21.00$19.40$18.44 06/26$2.70–$22.40$18.44--
$175.00Aug 21$21.10$23.00$22.05$13.40 06/23$5.90–$25.15$21.10--
$175.00Sep 18$21.50$24.50$23.00$8.30 06/08$6.75–$25.95$21.50--
$175.00Dec 18$26.00$29.30$27.65$24.00 07/02$10.95–$30.55$26.00--
$215.00Jul 24$0.00$0.65$0.33$0.50 06/29$0.33–$1.55$0.33--
$172.50Jul 17$20.20$23.10$21.65$9.50 06/22$10.65–$24.70$20.20--
$170.00Jul 10$22.30$26.20$24.25$5.50 06/16$3.48–$26.85$22.30--
$170.00Jul 17$22.50$26.00$24.25$12.90 06/23$4.05–$27.30$22.50--
$170.00Jul 31$23.40$26.10$24.75$10.10 06/17$6.60–$28.00$23.40--
$170.00Aug 21$24.90$27.30$26.10$8.60 06/15$7.75–$29.55$24.90--
$170.00Sep 18$25.60$28.60$27.10$13.50 06/17$8.00–$30.40$25.60--
$170.00Dec 18$29.70$32.80$31.25$26.80 06/24$13.50–$34.25$29.70--
$220.00Jul 17$0.00$1.45$0.73$0.09 06/22$0.15–$1.13$0.09--
$220.00Jul 31$0.00$2.85$1.43$0.60 06/26$1.10–$1.48$0.60--
$220.00Aug 21$0.85$1.90$1.38$1.75 07/01$0.43–$2.13$1.38--
$220.00Sep 18$0.15$3.50$1.83$2.40 06/29$1.27–$3.08$1.83--
$220.00Dec 18$5.50$7.10$6.30$5.80 07/02$1.48–$7.70$5.8067
$165.00Jul 17$27.40$31.00$29.20$8.20 06/08$6.65–$32.15$27.40--
$165.00Jul 24$27.80$30.50$29.15$8.02 06/15$7.40–$32.35$27.80--
$165.00Aug 21$29.40$33.00$31.20$12.40 06/05$10.20–$34.15$29.40--
$165.00Sep 18$30.00$33.50$31.75$30.88 06/26$11.70–$34.55$30.88--
$165.00Dec 18$33.60$37.60$35.60$36.50 06/25$15.65–$38.35$35.60--
$225.00Jul 17$0.00$0.85$0.43$0.45 06/26$0.10–$1.10$0.43--
$160.00Jul 17$32.50$36.30$34.40$15.50 06/17$9.40–$36.95$32.50--
$160.00Sep 18$34.60$38.00$36.30$38.90 06/26$14.05–$38.90$36.30--
$160.00Dec 18$37.70$41.70$39.70$28.40 06/18$18.20–$41.85$37.70--
$230.00Dec 18$2.90$4.60$3.75$4.00 07/02$0.90–$5.30$3.75--
$155.00Jul 17$37.40$41.30$39.35$28.50 05/08$12.55–$41.85$37.40--
$155.00Aug 21$38.60$42.00$40.30$14.96 06/04$16.20–$43.25$38.60--
$155.00Sep 18$39.10$43.00$41.05$43.48 06/26$17.35–$43.50$41.05--
$155.00Dec 18$41.90$45.50$43.70$27.80 06/17$21.00–$46.05$41.90--
$150.00Jul 10$42.30$45.50$43.90$28.64 06/01$16.05–$46.90$42.30--
$150.00Jul 17$42.20$46.20$44.20$19.95 06/05$17.00–$46.70$42.20--
$150.00Aug 21$43.50$46.30$44.90$18.10 06/04$19.80–$48.00$43.50--
$150.00Sep 18$44.20$46.90$45.55$19.40 06/04$20.85–$48.75$44.20--
$150.00Dec 18$46.30$50.20$48.25$28.10 06/05$24.25–$50.55$46.30--
$240.00Jul 17$0.00$2.15$1.08$1.08 06/04$0.18–$1.08$1.08--
$240.00Jul 24$0.00$2.15$1.08$1.09 06/04$0.93–$1.10$1.08--
$240.00Sep 18$0.00$1.15$0.57$0.63 05/22$0.38–$1.55$0.57--
$240.00Dec 18$2.20$2.90$2.55$2.05 07/01$0.63–$3.33$2.20--
$140.00Aug 21$53.20$56.90$55.05$27.50 06/04$27.50–$57.65$53.20--
$140.00Sep 18$53.60$57.00$55.30$51.76 07/02$28.30–$57.85$53.60--
$140.00Dec 18$55.20$58.20$56.70$44.10 05/21$31.35–$59.90$55.20--
$135.00Jul 17$57.40$61.20$59.30$32.45 06/15$30.10–$61.75$57.40--
$135.00Sep 18$58.50$61.90$60.20$62.90 06/26$32.55–$62.70$60.20--
$130.00Aug 21$63.00$66.50$64.75$36.15 06/04$36.20–$67.45$63.00--
$125.00Aug 21$67.90$71.50$69.70$43.10 06/15$40.85–$72.50$67.90--
$125.00Sep 18$68.20$72.50$70.35$36.20 05/07$41.30–$72.50$68.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Jul 10$1.95$5.30$3.63$5.50 06/29$3.25–$31.00$3.63--
$195.00Jul 17$3.00$4.70$3.85$5.30 07/02$3.85–$31.10$3.85--
$195.00Sep 18$8.60$10.60$9.60$21.00 05/20$9.60–$31.90$9.60--
$195.00Dec 18$13.00$14.70$13.85$15.30 06/29$13.85–$33.75$13.85--
$197.50Jul 17$4.50$6.10$5.30$6.20 06/30$5.30–$18.60$5.30--
$190.00Jul 10$1.10$1.60$1.35$1.39 07/02$1.35–$26.10$1.35--
$190.00Jul 17$1.00$2.45$1.73$6.81 06/24$1.73–$25.85$1.73--
$190.00Sep 18$6.30$8.50$7.40$8.50 06/29$7.40–$27.90$7.40--
$190.00Dec 18$11.70$12.50$12.10$13.48 07/01$11.95–$29.55$12.10--
$200.00Jul 17$5.50$8.60$7.05$8.75 06/25$7.05–$35.95$7.05--
$200.00Jul 24$6.30$10.00$8.15$9.00 06/29$7.75–$36.00$8.15--
$200.00Aug 21$10.20$12.20$11.20$12.71 06/26$10.85–$36.00$11.20--
$200.00Dec 18$15.50$18.20$16.85$17.80 06/29$16.50–$37.70$16.85--
$187.50Jul 10$0.00$2.05$1.02$2.32 07/02$1.02–$9.35$1.021
$187.50Jul 17$0.40$1.75$1.08$2.25 07/02$1.08–$9.90$1.089
$185.00Jul 10$0.00$0.65$0.33$0.97 07/01$0.33–$21.30$0.33--
$185.00Jul 17$0.10$1.35$0.73$1.80 06/29$0.73–$21.70$0.73--
$185.00Jul 24$0.10$2.05$1.08$3.40 06/25$1.08–$21.85$1.08--
$185.00Jul 31$1.10$3.70$2.40$3.38 06/29$2.40–$19.05$2.40--
$185.00Sep 18$5.40$6.20$5.80$7.30 07/01$5.80–$23.70$5.80--
$185.00Dec 18$9.00$10.40$9.70$19.00 06/01$9.70–$25.90$9.70--
$182.50Jul 17$0.60$0.95$0.77$2.00 06/25$0.77–$6.70$0.77--
$180.00Jul 17$0.05$0.70$0.38$0.76 07/02$0.38–$16.75$0.38--
$180.00Jul 31$0.40$3.10$1.75$2.69 07/02$1.75–$15.05$1.752
$180.00Aug 7$0.95$3.80$2.38$3.78 07/02$2.38–$3.73$2.381
$180.00Aug 21$3.20$4.20$3.70$5.08 07/02$3.70–$18.75$3.70--
$180.00Sep 18$2.65$4.80$3.72$5.10 06/29$3.72–$20.30$3.72--
$180.00Dec 18$6.90$8.60$7.75$10.00 07/02$7.75–$22.60$7.755
$210.00Dec 18$21.70$24.20$22.95$23.50 06/26$21.90–$46.45$22.95--
$177.50Jul 10$0.05$0.25$0.15$0.20 07/02$0.15–$3.55$0.15--
$175.00Jul 17$0.15$0.40$0.28$0.41 07/02$0.28–$13.20$0.28--
$175.00Jul 24$0.35$0.85$0.60$1.25 07/02$0.60–$13.60$0.60--
$175.00Jul 31$0.40$2.35$1.38$1.70 06/29$1.38–$11.65$1.38--
$175.00Aug 7$1.50$2.75$2.13$2.20 06/26$2.13–$2.75$2.13--
$175.00Aug 21$1.75$3.10$2.42$3.79 07/02$2.42–$15.65$2.42--
$175.00Sep 18$2.15$3.70$2.93$3.52 07/02$2.93–$16.85$2.9316
$175.00Dec 18$5.40$7.10$6.25$7.80 06/26$6.25–$19.45$6.25--
$170.00Jul 17$0.00$0.25$0.13$0.27 07/02$0.13–$9.80$0.1334
$170.00Jul 24$0.00$0.60$0.30$0.48 07/02$0.30–$10.45$0.30--
$170.00Aug 21$0.10$2.60$1.35$2.23 07/01$1.35–$12.45$1.35--
$170.00Sep 18$1.20$2.85$2.03$2.80 06/29$2.03–$13.75$2.03--
$170.00Dec 18$5.00$6.30$5.65$6.46 06/26$5.65–$17.05$5.65--
$165.00Jul 10$0.00$2.20$1.10$3.87 06/16$0.08–$6.15$1.10--
$165.00Jul 17$0.00$1.10$0.55$0.49 06/25$0.48–$6.90$0.49--
$165.00Jul 24$0.00$0.45$0.23$0.37 06/29$0.23–$7.90$0.23--
$165.00Jul 31$0.10$0.95$0.53$0.59 07/02$0.53–$6.55$0.53--
$165.00Aug 21$1.05$2.05$1.55$1.73 07/01$1.55–$9.80$1.55--
$165.00Sep 18$0.05$2.20$1.13$2.00 06/29$1.13–$11.05$1.13--
$165.00Dec 18$2.50$5.60$4.05$7.80 06/23$4.05–$14.25$4.05--
$160.00Jul 10$0.00$2.15$1.08$0.47 06/22$0.10–$4.10$0.47--
$160.00Jul 17$0.00$1.30$0.65$0.17 06/29$0.20–$4.70$0.17--
$160.00Jul 24$0.00$1.60$0.80$0.55 06/26$0.20–$5.70$0.55--
$160.00Jul 31$0.00$2.80$1.40$0.65 07/02$0.88–$4.90$0.65--
$160.00Aug 7$0.05$1.95$1.00$1.18 07/02$1.00–$1.60$1.00--
$160.00Aug 21$0.70$2.50$1.60$2.00 07/01$1.33–$7.50$1.60--
$160.00Sep 18$0.00$1.70$0.85$1.85 06/26$0.85–$8.65$0.85--
$160.00Dec 18$1.95$4.40$3.18$3.63 06/29$3.18–$11.85$3.18--
$155.00Jul 10$0.00$2.15$1.08$1.06 06/16$0.33–$2.88$1.06--
$155.00Jul 17$0.00$1.35$0.68$0.65 06/22$0.38–$2.83$0.65--
$155.00Jul 24$0.00$1.50$0.75$1.22 06/17$0.15–$4.08$0.75--
$155.00Aug 14$0.10$2.80$1.45$0.51 07/02$1.45–$1.45—$0.51--
$155.00Aug 21$0.55$1.65$1.10$0.87 07/02$0.68–$5.60$0.87--
$155.00Sep 18$0.00$1.30$0.65$3.50 06/18$0.65–$7.05$0.65--
$155.00Dec 18$1.35$3.20$2.28$3.30 06/26$2.28–$10.00$2.28--
$150.00Jul 10$0.00$2.15$1.08$0.30 06/22$0.20–$1.83$0.30--
$150.00Jul 17$0.00$0.70$0.35$0.12 06/26$0.10–$1.92$0.12--
$150.00Jul 24$0.00$1.45$0.73$1.76 06/15$0.18–$2.42$0.73--
$150.00Aug 21$0.00$2.75$1.38$3.77 06/09$0.80–$4.15$1.38--
$150.00Sep 18$0.30$1.00$0.65$1.45 06/25$0.63–$5.25$0.65--
$150.00Dec 18$0.80$2.60$1.70$2.30 06/29$1.68–$8.00$1.70--
$240.00Dec 18$45.70$48.70$47.20$47.77 06/29$44.75–$76.20$47.20--
$145.00Jul 17$0.00$2.15$1.08$0.99 06/01$0.25–$1.55$0.99--
$145.00Jul 24$0.00$2.15$1.08$1.36 06/15$0.10–$1.85$1.08--
$145.00Jul 31$0.00$2.50$1.25$0.35 06/24$0.30–$1.93$0.35--
$145.00Aug 21$0.00$1.80$0.90$1.23 07/01$0.73–$2.97$0.90--
$145.00Sep 18$0.10$0.75$0.43$0.55 07/02$0.43–$4.25$0.43--
$145.00Dec 18$0.90$2.10$1.50$2.05 06/26$1.40–$6.50$1.50--
$140.00Jul 17$0.00$2.15$1.08$0.30 06/26$0.28–$1.25$0.30--
$140.00Aug 21$0.00$2.45$1.23$1.61 06/15$0.90–$2.17$1.23--
$140.00Sep 18$0.05$0.60$0.33$0.43 06/29$0.33–$3.50$0.33--
$140.00Dec 18$1.00$1.70$1.35$1.21 07/02$1.17–$5.25$1.21--
$135.00Aug 21$0.10$2.35$1.23$0.40 06/29$0.45–$2.00$0.40--
$135.00Dec 18$0.00$1.35$0.68$2.75 06/17$0.68–$4.45$0.68--
$130.00Jul 10$0.00$0.10$0.05$0.10 06/26$0.05–$1.20$0.05--
$130.00Dec 18$0.00$1.10$0.55$2.25 06/16$0.55–$3.53$0.55--
$125.00Jul 10$0.00$0.10$0.05$0.10 06/26$0.05–$1.20$0.05--
$125.00Jul 17$0.00$2.15$1.08$0.15 07/02$0.08–$1.23$0.15--
$125.00Dec 18$0.00$1.15$0.57$1.90 06/17$0.48–$2.85$0.57--
$120.00Jul 17$0.00$2.15$1.08$0.15 07/02$0.08–$1.20$0.151
$120.00Dec 18$0.00$0.70$0.35$1.55 06/17$0.35–$2.13$0.35--
$115.00Jul 10$0.00$2.15$1.08$0.10 07/02$0.05–$1.15$0.102
$115.00Dec 18$0.00$1.80$0.90$1.10 06/16$0.33–$1.80$0.90--
$110.00Jul 17$0.00$0.15$0.08$0.15 06/26$0.08–$1.15$0.08--
$105.00Aug 21$0.00$2.15$1.08$0.21 05/20$0.57–$1.27$0.21--
$105.00Sep 18$0.00$2.15$1.08$0.20 06/25$0.35–$1.38$0.20--
$100.00Jul 10$0.00$0.10$0.05$0.10 06/30$0.05–$1.10$0.05--
$100.00Jul 17$0.00$2.15$1.08$0.15 07/02$0.08–$1.08$0.151
$100.00Dec 18$0.00$0.35$0.18$0.30 06/22$0.18–$1.43$0.18--
$95.00Jul 10$0.00$2.15$1.08$0.10 07/02$0.05–$1.10$0.10--
$95.00Dec 18$0.00$2.25$1.13$0.51 05/20$1.13–$1.33$0.51--

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 122
Total Puts 50
Put/Call Ratio 0.41
Net Difference 72

Prior's Put/Call Breakdown

Total Calls 96
Total Puts 15
Put/Call Ratio 0.16
Net Difference 81

Prior 7-Day Put/Call Summary

Total Calls 1,945
Total Puts 938
Average Put/Call Ratio 0.52
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