Tour v294
TXRH
TEXAS ROADHOUSE INC A
$186.01 -4.26%
$189.73 (+2.00%)🌙
as of 07/06 07:06 PM
(7/2 19:07) ◀
|
Monday, July 6, 2026 (7:06pm)
January 2026
|
▶ (7/7 19:09)
◀ 7/6 19:06 ▶

Option Volume

Detail
ℹ
Current (07/06) 270
Calls: 170 (63%)
Puts: 100 (37%)
Prior (07/02) 172
Calls: 122 (71%)
Puts: 50 (29%)
Current vs Prior +56.98%
Calls: +39.34% (Calls)
Puts: +100.00% (Puts)
Prior 7-Day Total 1,921
Calls: 1,477 (77%)
Puts: 444 (23%)
Prior 7-Day Average 320
Calls: 211 (77%)
Puts: 63 (23%)
Current vs Prior 7-Day Avg -15.67%
Calls: -19.43%
Puts: +57.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $509.1K
Calls: $436.1K (86%)
Puts: $73.0K (14%)
Prior (07/02) $217.6K
Calls: $209.1K (96%)
Puts: $8.5K (4%)
Current vs Prior +133.99%
Calls: +108.56%
Puts: +762.60%
Prior 7-Day Total $2.85M
Calls: $2.65M (93%)
Puts: $196.6K (7%)
Prior 7-Day Average $475.0K
Calls: $379.1K (93%)
Puts: $28.1K (7%)
Current vs Prior 7-Day Avg +7.17%
Calls: +15.04%
Puts: +159.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.59
Prior (07/02) 0.41
Current vs Prior +43.53%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg +51.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 1,478
Calls: 1,292 (87%)
Puts: 186 (13%)
Prior (07/02) 405
Calls: 323 (80%)
Puts: 82 (20%)
Current vs Prior +264.94%
Prior 7-Day Total 5,240
Calls: 4,644 (89%)
Puts: 596 (11%)
Prior 7-Day Average 873
Calls: 774 (89%)
Puts: 99 (11%)
Current vs Prior 7-Day Avg +69.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.55% | 4.78%4.78% | 10.48%
Prior 3.64% | 4.27%-- | --
Current vs Prior -2.64% | +12.00%-- | --
Prior 7-Day Avg 2.98% | 4.43%-- | --
Current vs 7-Day Avg +19.10% | +8.04%-- | --
Prior 7-Day Eod 3.64% | 4.27%-- | --
Current vs 7-Day Eod -2.64% | +12.00%-- | --
Sentiment BULLISH--

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 60.17% | 22.93%
Calls: 65.91% | 24.04%
Puts: 54.43% | 21.81%
Current vs 7-Day Avg -40.22% | -52.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($436.1K) vs puts ($73.0K). Massive premium surge with dollar volume up 134% vs prior. Above-average activity with volume up 57% vs prior. Bullish P/C ratio of 0.59.

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 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 2 of results (avg 9.4%, best 8.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 1028.3030.90$29.608.8%80.99--
$160.00Jul 1025.7028.40$27.0510.0%100.98--
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. 7 found (avg delta 0.90, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 1028.3030.90$29.608.8%80.99--
$162.50Jul 1023.0025.90$24.4511.9%20.98--
$160.00Jul 1025.7028.40$27.0510.0%100.98--
$175.00Jul 1711.9014.20$13.0517.6%10.85197
$182.50Jul 175.907.20$6.5519.8%10.67--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Jul 1014.4017.00$15.7016.6%10.94--
$200.00Jul 1712.1015.00$13.5521.4%200.9020

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 132, top 36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1025.7028.40$27.0510.0%100.98--
$157.50Jul 1028.3030.90$29.608.8%80.99--
$187.50Jul 172.853.70$3.2825.9%80.46--
$187.50Jul 101.552.40$1.9842.9%60.42--
$190.00Jul 100.901.55$1.2352.8%30.2921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 101.702.55$2.1339.9%360.431
$200.00Jul 1712.1015.00$13.5521.4%200.9020
$180.00Jul 171.352.80$2.0869.7%150.28154
$175.00Jul 310.552.80$1.67134.7%50.203
$180.00Jul 100.600.90$0.7540.0%30.19--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 13.8%, max 21.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Jul 10Jul 1737.1%30.6%21.3%363
$187.50Jul 10Jul 1733.9%29.6%14.6%14--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 10Jul 2434.4%29.5%16.5%371
$180.00Jul 10Jul 1737.1%36.2%2.6%18154

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 40.67, avg 8.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Jul 10$0.12$4.88$0.1240.67$195.12
$195.00$197.50Jul 17$0.35$2.15$0.356.14$195.35
$192.50$195.00Jul 10$0.40$2.10$0.405.25$192.90
$190.00$192.50Jul 10$0.43$2.07$0.434.81$190.43
$187.50$195.00Jul 17$2.18$5.32$2.182.44$189.68
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$170.00Jul 10$0.55$9.45$0.5517.18$179.45
$185.00$180.00Jul 17$1.00$4.00$1.004.00$184.00
$185.00$180.00Jul 10$1.38$3.62$1.382.62$183.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 8.88, avg 1.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$162.50$187.50Jul 10$22.47$22.47$2.538.88$184.97
$175.00$182.50Jul 17$6.50$6.50$1.006.50$181.50
$182.50$187.50Jul 17$3.27$3.27$1.731.89$185.77
$187.50$190.00Jul 10$0.75$0.75$1.750.43$188.25
$187.50$195.00Jul 17$2.18$2.18$5.320.41$189.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$202.50$185.00Jul 10$13.57$13.57$3.933.45$188.93
$200.00$185.00Jul 17$10.47$10.47$4.532.31$189.53
$185.00$180.00Jul 10$1.38$1.38$3.620.38$183.62
$185.00$180.00Jul 17$1.00$1.00$4.000.25$184.00
$180.00$170.00Jul 10$0.55$0.55$9.450.06$179.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.07, cheapest $0.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 10Jul 17$0.7037.1%30.6%
$187.50Jul 10Jul 17$1.3033.9%29.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 10Jul 17$0.9534.4%29.0%
$180.00Jul 10Jul 17$1.3337.1%36.2%

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. 16 found (cheapest 0.55% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$180.00Jul 10$0.28$0.75$1.03$178.97$201.03
$195.00$180.00Jul 10$0.40$0.75$1.15$178.85$196.15
$192.50$180.00Jul 10$0.80$0.75$1.55$178.45$194.05
$190.00$180.00Jul 10$1.23$0.75$1.98$178.02$191.98
$200.00$185.00Jul 10$0.28$2.13$2.41$182.59$202.41
$195.00$185.00Jul 10$0.40$2.13$2.53$182.47$197.53
$187.50$180.00Jul 10$1.98$0.75$2.73$177.27$190.23
$197.50$180.00Jul 17$0.75$2.08$2.83$177.17$200.33
$192.50$185.00Jul 10$0.80$2.13$2.93$182.07$195.43
$195.00$180.00Jul 17$1.10$2.08$3.18$176.82$198.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.74, avg credit $1.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185188/190Jul 10$2.13$2.870.74$182.87$189.63
180/185188/195Jul 17$3.18$4.320.74$181.82$190.68
180/185190/192Jul 10$1.81$3.190.57$183.19$191.81
180/185192/195Jul 10$1.78$3.220.55$183.22$194.28
180/185195/200Jul 10$1.50$3.500.43$183.50$196.50
180/185195/198Jul 17$1.35$3.650.37$183.65$196.35
170/180188/190Jul 10$1.30$8.700.15$178.70$188.80
170/180190/192Jul 10$0.98$9.020.11$179.02$190.98
170/180192/195Jul 10$0.95$9.050.10$179.05$193.45
170/180195/200Jul 10$0.67$9.330.07$179.33$195.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 6.81, cheapest $0.32)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$187.50$190.00$192.50Jul 10$0.32$2.186.81
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. 14 found (best net $-0.05, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$182.501:2Jul 17-$0.05$7.45
$182.50$187.501:2Jul 17-$0.01$4.99
$195.00$200.001:2Jul 10-$0.16$4.84
$192.50$195.001:2Jul 10$0.00$2.50
$190.00$192.501:2Jul 10-$0.37$2.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Jul 17-$1.08$3.92
$180.00$170.001:2Jul 10$0.35$9.65
$200.00$185.001:2Jul 17$7.39$7.61
$202.50$185.001:2Jul 10$11.44$6.06
$185.00$180.001:2Jul 10$0.63$4.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 1.53%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$187.50Jul 17$2.850.460.8%1.53%2.33%8--
$187.50Jul 10$1.550.420.8%0.83%1.63%6--
$190.00Jul 10$0.900.292.1%0.48%2.63%321
$195.00Jul 17$0.850.204.8%0.46%5.29%261
$192.50Jul 10$0.500.203.5%0.27%3.76%2--
$197.50Jul 17$0.500.156.2%0.27%6.45%2--
$195.00Jul 10$0.200.124.8%0.11%4.94%12

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 $195.00 12-18 call last traded $13.70 on 06/24 (now $11.50/$13.60) — try a limit near $12.55. Also watch the $185.00 09-18 call last traded $15.30 on 07/01 (now $10.90/$13.00) — try a limit near $11.95; the $175.00 07-17 call last traded $18.44 on 06/26 (now $11.90/$14.20) — try a limit near $13.05. Most tradeable put: the $185.00 09-18 put last traded $7.30 on 07/01 (now $8.50/$9.60) — try a limit near $8.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 17$4.30$5.00$4.65$11.48 06/26$0.93–$13.05$4.65--
$185.00Jul 24$5.20$7.30$6.25$4.22 06/18$1.78–$14.15$5.20--
$185.00Jul 31$4.80$8.60$6.70$7.19 06/24$2.03–$14.75$6.70--
$185.00Aug 7$7.50$10.90$9.20$13.70 06/30$9.20–$16.35$9.20--
$185.00Aug 21$8.80$10.60$9.70$13.13 07/02$3.10–$16.95$9.70--
$185.00Sep 18$10.90$13.00$11.95$15.30 07/01$3.80–$18.45$11.95203
$185.00Dec 18$15.30$18.70$17.00$14.98 06/22$7.55–$23.80$15.30--
$187.50Jul 17$2.85$3.70$3.28$6.30 07/02$2.50–$10.85$3.28--
$182.50Jul 10$4.30$7.40$5.85$4.90 06/22$3.55–$14.95$4.90--
$190.00Jul 10$0.90$1.55$1.23$6.50 06/25$0.55–$8.05$1.2321
$190.00Jul 17$1.65$2.70$2.17$4.00 07/02$0.53–$9.00$2.17--
$190.00Jul 31$2.60$6.10$4.35$9.80 06/25$1.25–$11.10$4.35--
$190.00Aug 7$5.30$8.50$6.90$10.15 07/02$6.90–$12.80$6.90--
$190.00Aug 21$6.70$8.10$7.40$7.51 06/24$2.20–$13.70$7.40--
$190.00Sep 18$8.20$10.00$9.10$12.18 06/26$2.95–$15.20$9.10--
$190.00Dec 18$13.60$15.90$14.75$18.20 06/25$6.25–$20.25$14.75--
$180.00Jul 10$6.50$8.80$7.65$6.48 06/01$1.13–$17.20$6.50--
$180.00Jul 17$7.40$10.10$8.75$12.68 07/02$1.53–$17.55$8.75--
$180.00Jul 24$7.60$11.00$9.30$14.09 07/01$2.00–$18.15$9.30--
$180.00Jul 31$9.30$12.00$10.65$14.95 07/01$2.95–$18.95$10.65--
$180.00Aug 21$12.30$13.50$12.90$12.70 06/24$4.50–$21.30$12.70--
$180.00Sep 18$13.40$16.20$14.80$21.00 06/25$4.95–$22.05$14.80--
$180.00Dec 18$18.50$21.30$19.90$25.32 06/25$9.15–$26.80$19.90--
$192.50Jul 17$0.85$2.85$1.85$4.40 07/02$1.38–$7.15$1.85--
$177.50Jul 10$8.30$11.30$9.80$15.33 07/01$6.40–$19.65$9.80--
$195.00Jul 10$0.20$0.60$0.40$2.15 07/02$0.35–$4.85$0.402
$195.00Jul 17$0.85$1.35$1.10$3.25 07/02$0.48–$5.75$1.1061
$195.00Jul 24$1.10$3.50$2.30$5.10 06/29$1.33–$6.70$2.30--
$195.00Aug 21$4.90$6.10$5.50$9.17 06/29$1.78–$10.60$5.5020
$195.00Sep 18$6.00$7.90$6.95$5.40 05/08$2.03–$12.25$6.00--
$195.00Dec 18$11.50$13.60$12.55$13.70 06/24$5.20–$17.75$12.5514
$175.00Jul 10$10.90$13.70$12.30$2.10 06/04$2.13–$22.00$10.90--
$175.00Jul 17$11.90$14.20$13.05$18.44 06/26$2.70–$22.40$13.05197
$175.00Aug 21$15.60$18.50$17.05$13.40 06/23$5.90–$25.15$15.60--
$175.00Sep 18$16.80$19.80$18.30$8.30 06/08$6.75–$25.95$16.80--
$175.00Dec 18$21.50$24.40$22.95$24.00 07/02$10.95–$30.55$22.95--
$197.50Jul 10$0.15$0.65$0.40$1.35 07/02$0.40–$3.40$0.40--
$197.50Jul 17$0.50$1.00$0.75$1.50 07/02$0.75–$4.28$0.75--
$172.50Jul 17$14.10$16.30$15.20$9.50 06/22$10.65–$24.70$14.10--
$200.00Jul 10$0.00$0.55$0.28$0.59 07/02$0.28–$2.53$0.283
$200.00Jul 17$0.35$0.85$0.60$1.50 07/01$0.30–$4.00$0.60--
$200.00Jul 31$0.00$2.90$1.45$3.60 07/01$1.25–$4.85$1.45--
$200.00Aug 21$3.50$4.60$4.05$4.59 07/02$1.15–$8.05$4.0566
$200.00Sep 18$4.60$6.20$5.40$6.90 07/01$1.45–$9.70$5.40634
$200.00Dec 18$9.50$11.40$10.45$13.70 06/30$4.20–$15.15$10.4571
$170.00Jul 10$16.00$17.70$16.85$5.50 06/16$3.48–$26.85$16.00--
$170.00Jul 17$15.90$19.00$17.45$12.90 06/23$4.05–$27.30$15.90--
$170.00Jul 31$17.30$20.00$18.65$10.10 06/17$6.60–$28.00$17.30--
$170.00Aug 21$19.40$22.00$20.70$8.60 06/15$7.75–$29.55$19.40--
$170.00Sep 18$20.30$23.50$21.90$13.50 06/17$8.00–$30.40$20.30--
$170.00Dec 18$24.90$28.00$26.45$26.80 06/24$13.50–$34.25$26.45--
$202.50Jul 17$0.25$0.70$0.48$1.65 06/29$0.48–$2.38$0.48--
$205.00Jul 10$0.00$0.40$0.20$0.71 05/29$0.20–$1.40$0.20--
$205.00Jul 17$0.00$2.30$1.15$2.60 06/22$0.70–$1.35$1.15--
$205.00Jul 31$0.20$1.80$1.00$2.45 06/26$1.00–$3.03$1.00--
$165.00Jul 17$20.50$23.70$22.10$8.20 06/08$6.65–$32.15$20.50--
$165.00Jul 24$20.50$24.20$22.35$8.02 06/15$7.40–$32.35$20.50--
$165.00Aug 21$23.70$25.90$24.80$12.40 06/05$10.20–$34.15$23.70--
$165.00Sep 18$24.50$27.10$25.80$30.88 06/26$11.70–$34.55$25.80--
$165.00Dec 18$27.90$31.50$29.70$36.50 06/25$15.65–$38.35$29.70--
$207.50Jul 10$0.00$0.35$0.18$0.25 06/30$0.15–$1.40$0.18--
$207.50Jul 17$0.00$0.55$0.28$0.31 07/02$0.28–$1.43$0.28--
$210.00Jul 17$0.10$1.00$0.55$0.35 06/30$0.15–$1.18$0.35--
$210.00Jul 31$0.00$1.20$0.60$1.12 07/02$0.60–$2.65$0.60--
$210.00Aug 7$0.00$3.60$1.80$1.88 07/02$1.80–$3.25$1.80--
$210.00Aug 21$1.55$2.50$2.03$3.51 06/30$1.15–$3.85$2.03--
$210.00Sep 18$2.25$3.20$2.73$4.54 06/29$0.65–$6.00$2.73--
$210.00Dec 18$6.20$7.80$7.00$9.70 06/30$2.80–$11.10$7.00--
$160.00Jul 17$26.00$28.60$27.30$15.50 06/17$9.40–$36.95$26.00--
$160.00Sep 18$28.70$31.50$30.10$38.90 06/26$14.05–$38.90$30.10--
$160.00Dec 18$32.10$35.20$33.65$28.40 06/18$18.20–$41.85$32.10--
$215.00Jul 24$0.00$2.50$1.25$0.50 06/29$0.33–$1.55$0.50--
$155.00Jul 17$30.70$33.50$32.10$28.50 05/08$12.55–$41.85$30.70--
$155.00Aug 21$32.50$35.40$33.95$14.96 06/04$16.20–$43.25$32.50--
$155.00Sep 18$33.20$36.00$34.60$43.48 06/26$17.35–$43.50$34.60--
$155.00Dec 18$35.70$39.10$37.40$27.80 06/17$21.00–$46.05$35.70--
$220.00Jul 17$0.00$2.20$1.10$0.09 06/22$0.15–$1.13$0.09--
$220.00Jul 31$0.00$2.50$1.25$0.60 06/26$1.10–$1.48$0.60--
$220.00Aug 21$0.20$3.20$1.70$1.75 07/01$0.43–$2.13$1.70--
$220.00Sep 18$1.15$2.10$1.63$2.40 06/29$1.27–$3.08$1.63--
$220.00Dec 18$4.10$4.90$4.50$5.80 07/02$1.48–$7.70$4.50--
$150.00Jul 10$35.30$38.30$36.80$28.64 06/01$16.05–$46.90$35.30--
$150.00Jul 17$35.90$38.50$37.20$19.95 06/05$17.00–$46.70$35.90--
$150.00Aug 21$36.20$40.00$38.10$18.10 06/04$19.80–$48.00$36.20--
$150.00Sep 18$37.60$40.50$39.05$19.40 06/04$20.85–$48.75$37.60--
$150.00Dec 18$40.00$43.20$41.60$28.10 06/05$24.25–$50.55$40.00--
$225.00Jul 17$0.00$2.15$1.08$0.45 06/26$0.10–$1.10$0.45--
$230.00Dec 18$2.60$3.90$3.25$4.00 07/02$0.90–$5.30$3.25--
$140.00Aug 21$46.70$49.10$47.90$27.50 06/04$27.50–$57.65$46.70--
$140.00Sep 18$47.30$49.90$48.60$51.76 07/02$28.30–$57.85$48.60--
$140.00Dec 18$47.60$51.80$49.70$44.10 05/21$31.35–$59.90$47.60--
$135.00Jul 17$50.50$53.50$52.00$32.45 06/15$30.10–$61.75$50.50--
$135.00Sep 18$50.90$54.70$52.80$62.90 06/26$32.55–$62.70$52.80--
$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$2.65$1.33$0.63 05/22$0.38–$1.55$0.63--
$240.00Dec 18$1.60$2.05$1.83$2.05 07/01$0.63–$3.33$1.83--
$130.00Aug 21$56.30$58.90$57.60$36.15 06/04$36.20–$67.45$56.30--
$125.00Aug 21$61.30$64.30$62.80$43.10 06/15$40.85–$72.50$61.30--
$125.00Sep 18$60.30$64.30$62.30$36.20 05/07$41.30–$72.50$60.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Jul 10$1.70$2.55$2.13$0.97 07/01$0.33–$21.30$1.701
$185.00Jul 17$2.65$3.50$3.08$1.80 06/29$0.73–$21.70$2.65--
$185.00Jul 24$3.50$4.40$3.95$3.40 06/25$1.08–$21.85$3.50--
$185.00Jul 31$2.95$6.20$4.58$3.38 06/29$2.40–$19.05$3.38--
$185.00Sep 18$8.50$9.60$9.05$7.30 07/01$5.80–$23.70$8.504
$185.00Dec 18$12.20$14.50$13.35$19.00 06/01$9.70–$25.90$13.35--
$187.50Jul 10$2.90$3.70$3.30$2.32 07/02$1.02–$9.35$2.90--
$187.50Jul 17$3.90$4.60$4.25$2.25 07/02$1.08–$9.90$3.90--
$182.50Jul 17$1.90$2.60$2.25$2.00 06/25$0.77–$6.70$2.00--
$190.00Jul 10$4.60$5.20$4.90$1.39 07/02$1.35–$26.10$4.60--
$190.00Jul 17$5.40$6.40$5.90$6.81 06/24$1.73–$25.85$5.90--
$190.00Sep 18$10.60$12.40$11.50$8.50 06/29$7.40–$27.90$10.60--
$190.00Dec 18$14.60$16.30$15.45$13.48 07/01$11.95–$29.55$14.60--
$180.00Jul 17$1.35$2.80$2.08$0.76 07/02$0.38–$16.75$1.35154
$180.00Jul 31$2.60$3.90$3.25$2.69 07/02$1.75–$15.05$2.69--
$180.00Aug 7$3.00$6.80$4.90$3.78 07/02$2.38–$4.90$3.78--
$180.00Aug 21$4.70$5.80$5.25$5.08 07/02$3.70–$18.75$5.08--
$180.00Sep 18$6.20$7.60$6.90$5.10 06/29$3.72–$20.30$6.20--
$180.00Dec 18$10.00$11.40$10.70$10.00 07/02$7.75–$22.60$10.00--
$177.50Jul 10$0.35$1.05$0.70$0.20 07/02$0.15–$3.55$0.35--
$195.00Jul 10$7.40$10.00$8.70$5.50 06/29$3.25–$31.00$7.40--
$195.00Jul 17$7.60$10.20$8.90$5.30 07/02$3.85–$31.10$7.60--
$195.00Sep 18$12.20$15.40$13.80$21.00 05/20$9.60–$31.90$13.80--
$195.00Dec 18$17.30$19.50$18.40$15.30 06/29$13.85–$33.75$17.30--
$175.00Jul 17$0.30$1.60$0.95$0.41 07/02$0.28–$13.20$0.41--
$175.00Jul 24$0.30$1.60$0.95$1.25 07/02$0.60–$13.60$0.95--
$175.00Jul 31$0.55$2.80$1.67$1.70 06/29$1.38–$11.65$1.673
$175.00Aug 7$0.90$5.50$3.20$2.20 06/26$2.13–$3.20$2.20--
$175.00Aug 21$3.30$4.40$3.85$3.79 07/02$2.42–$15.65$3.79--
$175.00Sep 18$4.60$5.80$5.20$3.52 07/02$2.93–$16.85$4.60--
$175.00Dec 18$8.20$10.40$9.30$7.80 06/26$6.25–$19.45$8.20--
$197.50Jul 17$9.70$12.30$11.00$6.20 06/30$5.30–$18.60$9.70--
$200.00Jul 17$12.10$15.00$13.55$8.75 06/25$7.05–$35.95$12.1020
$200.00Jul 24$12.30$15.80$14.05$9.00 06/29$7.75–$36.00$12.30--
$200.00Aug 21$14.80$17.20$16.00$12.71 06/26$10.85–$36.00$14.80--
$200.00Dec 18$19.40$22.20$20.80$17.80 06/29$16.50–$37.70$19.40--
$170.00Jul 17$0.30$0.65$0.48$0.27 07/02$0.13–$9.80$0.30--
$170.00Jul 24$0.40$1.15$0.77$0.48 07/02$0.30–$10.45$0.48--
$170.00Aug 21$2.30$3.50$2.90$2.23 07/01$1.35–$12.45$2.30--
$170.00Sep 18$3.40$4.70$4.05$2.80 06/29$2.03–$13.75$3.40--
$170.00Dec 18$6.60$8.80$7.70$6.46 06/26$5.65–$17.05$6.60--
$165.00Jul 10$0.00$0.15$0.08$3.87 06/16$0.08–$6.15$0.08--
$165.00Jul 17$0.00$0.45$0.23$0.49 06/25$0.23–$6.90$0.23--
$165.00Jul 24$0.00$2.45$1.23$0.37 06/29$0.23–$7.90$0.37--
$165.00Jul 31$0.50$2.40$1.45$0.59 07/02$0.53–$6.55$0.59--
$165.00Aug 21$1.60$3.20$2.40$1.73 07/01$1.55–$9.80$1.73--
$165.00Sep 18$2.50$3.70$3.10$2.00 06/29$1.13–$11.05$2.50--
$165.00Dec 18$5.30$7.30$6.30$7.80 06/23$4.05–$14.25$6.30--
$210.00Dec 18$26.10$29.20$27.65$23.50 06/26$21.90–$46.45$26.10--
$160.00Jul 10$0.00$0.20$0.10$0.47 06/22$0.10–$4.10$0.10--
$160.00Jul 17$0.00$1.20$0.60$0.17 06/29$0.20–$4.70$0.17--
$160.00Jul 24$0.00$2.30$1.15$0.55 06/26$0.20–$5.70$0.55--
$160.00Jul 31$0.10$2.75$1.43$0.65 07/02$0.88–$4.90$0.65--
$160.00Aug 7$0.00$2.55$1.27$1.18 07/02$1.00–$1.60$1.18--
$160.00Aug 21$0.95$1.90$1.42$2.00 07/01$1.33–$7.50$1.42--
$160.00Sep 18$1.85$2.30$2.08$1.85 06/26$0.85–$8.65$1.85--
$160.00Dec 18$4.30$5.10$4.70$3.63 06/29$3.18–$11.85$4.30--
$155.00Jul 10$0.00$0.60$0.30$1.06 06/16$0.30–$2.88$0.30--
$155.00Jul 17$0.00$1.35$0.68$0.65 06/22$0.38–$2.83$0.65--
$155.00Jul 24$0.00$2.25$1.13$1.22 06/17$0.15–$4.08$1.13--
$155.00Aug 14$0.00$2.70$1.35$0.51 07/02$1.35–$1.45$0.51--
$155.00Aug 21$0.75$3.20$1.98$0.87 07/02$0.68–$5.60$0.87--
$155.00Sep 18$0.80$2.00$1.40$3.50 06/18$0.65–$7.05$1.40--
$155.00Dec 18$3.40$4.90$4.15$3.30 06/26$2.28–$10.00$3.40--
$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$2.20$1.10$1.76 06/15$0.18–$2.42$1.10--
$150.00Aug 21$0.00$3.00$1.50$3.77 06/09$0.80–$4.15$1.50--
$150.00Sep 18$0.95$2.45$1.70$1.45 06/25$0.63–$5.25$1.45--
$150.00Dec 18$1.40$4.10$2.75$2.30 06/29$1.68–$8.00$2.30--
$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$2.35$1.18$0.35 06/24$0.30–$1.93$0.35--
$145.00Aug 21$0.00$2.80$1.40$1.23 07/01$0.73–$2.97$1.23--
$145.00Sep 18$0.45$1.65$1.05$0.55 07/02$0.43–$4.25$0.55--
$145.00Dec 18$1.65$4.00$2.83$2.05 06/26$1.40–$6.50$2.05--
$140.00Jul 17$0.00$2.15$1.08$0.30 06/26$0.28–$1.25$0.30--
$140.00Aug 21$0.00$2.70$1.35$1.61 06/15$0.90–$2.17$1.35--
$140.00Sep 18$0.05$1.45$0.75$0.43 06/29$0.33–$3.50$0.43--
$140.00Dec 18$0.25$2.30$1.27$1.21 07/02$1.17–$5.25$1.21--
$135.00Aug 21$0.10$2.55$1.33$0.40 06/29$0.45–$2.00$0.40--
$135.00Dec 18$0.00$3.40$1.70$2.75 06/17$0.68–$4.45$1.70--
$240.00Dec 18$52.00$54.40$53.20$47.77 06/29$44.75–$76.20$52.00--
$130.00Jul 10$0.00$0.10$0.05$0.10 06/26$0.05–$1.20$0.05--
$130.00Dec 18$0.00$3.10$1.55$2.25 06/16$0.55–$3.53$1.55--
$125.00Jul 10$0.00$0.10$0.05$0.10 06/26$0.05–$1.20$0.051
$125.00Jul 17$0.00$0.15$0.08$0.15 07/02$0.08–$1.23$0.08--
$125.00Dec 18$0.00$2.85$1.43$1.90 06/17$0.48–$2.85$1.43--
$120.00Jul 17$0.00$1.15$0.57$0.15 07/02$0.08–$1.20$0.15--
$120.00Dec 18$0.00$2.70$1.35$1.55 06/17$0.35–$2.13$1.35--
$115.00Jul 10$0.00$0.10$0.05$0.10 07/02$0.05–$1.15$0.05--
$115.00Dec 18$0.00$2.60$1.30$1.10 06/16$0.33–$1.80$1.10--
$110.00Jul 17$0.00$0.15$0.08$0.15 06/26$0.08–$1.15$0.08--
$105.00Aug 21$0.00$2.20$1.10$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$0.051
$100.00Jul 17$0.00$1.15$0.57$0.15 07/02$0.08–$1.08$0.152
$100.00Dec 18$0.00$1.00$0.50$0.30 06/22$0.18–$1.43$0.30--
$95.00Jul 10$0.00$0.10$0.05$0.10 07/02$0.05–$1.10$0.05--
$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 170
Total Puts 100
Put/Call Ratio 0.59
Net Difference 70

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,477
Total Puts 444
Average Put/Call Ratio 0.39
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