Tour v297
TXRH
TEXAS ROADHOUSE INC A
$187.03 +0.55%
(7/6 19:06) ◀
|
Tuesday, July 7, 2026 (7:09pm)
January 2026
|
▶ (7/8 19:10)
◀ 7/7 19:09 ▶

Option Volume

Detail
ℹ
Current (07/07) 199
Calls: 89 (45%)
Puts: 110 (55%)
Prior (07/06) 270
Calls: 170 (63%)
Puts: 100 (37%)
Current vs Prior -26.30%
Calls: -47.65% (Calls)
Puts: +10.00% (Puts)
Prior 7-Day Total 2,191
Calls: 1,647 (75%)
Puts: 544 (25%)
Prior 7-Day Average 313
Calls: 235 (75%)
Puts: 77 (25%)
Current vs Prior 7-Day Avg -36.42%
Calls: -62.17%
Puts: +41.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $194.6K
Calls: $179.2K (92%)
Puts: $15.4K (8%)
Prior (07/06) $509.1K
Calls: $436.1K (86%)
Puts: $73.0K (14%)
Current vs Prior -61.78%
Calls: -58.91%
Puts: -78.93%
Prior 7-Day Total $3.36M
Calls: $3.09M (92%)
Puts: $269.5K (8%)
Prior 7-Day Average $479.9K
Calls: $441.4K (92%)
Puts: $38.5K (8%)
Current vs Prior 7-Day Avg -59.46%
Calls: -59.40%
Puts: -60.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.24
Prior (07/06) 0.59
Current vs Prior +110.11%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg +196.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 1,343
Calls: 1,013 (75%)
Puts: 330 (25%)
Prior (07/06) 1,478
Calls: 1,292 (87%)
Puts: 186 (13%)
Current vs Prior -9.13%
Prior 7-Day Total 6,718
Calls: 5,936 (88%)
Puts: 782 (12%)
Prior 7-Day Average 959
Calls: 848 (88%)
Puts: 111 (12%)
Current vs Prior 7-Day Avg +39.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.33% | 4.46%4.46% | 10.24%
Prior 3.55% | 4.78%4.78% | 10.48%
Current vs Prior -6.12% | -6.69%-6.69% | -2.33%
Prior 7-Day Avg 3.06% | 4.48%4.78% | 10.48%
Current vs 7-Day Avg +8.84% | -0.34%-6.69% | -2.33%
Prior 7-Day Eod 3.55% | 4.78%-- | --
Current vs 7-Day Eod -6.12% | -6.69%-- | --
Sentiment BULLISHBULLISH

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 56.71% | 21.21%
Calls: 61.17% | 22.61%
Puts: 52.26% | 19.79%
Current vs 7-Day Avg -36.57% | -48.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($179.2K) vs puts ($15.4K). Light premium activity with dollar volume down 62% vs prior. Bearish P/C ratio of 1.24 indicates protective positioning. P/C ratio rising 110% - increased hedging/bearish positioning.

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 BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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. 4 found (avg delta 0.71, highest 0.81)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Jul 103.507.20$5.3569.2%30.815
$170.00Aug 2118.8022.20$20.5016.6%60.81--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 103.105.40$4.2554.1%20.72--
$187.50Jul 243.306.10$4.7059.6%20.52--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 159, top 41)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 100.501.30$0.9088.9%220.3020
$200.00Aug 212.904.00$3.4531.9%80.2965
$170.00Aug 2118.8022.20$20.5016.6%60.81--
$182.50Jul 103.507.20$5.3569.2%30.815
$190.00Jul 170.203.10$1.65175.8%30.34117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 170.150.75$0.45133.3%410.10--
$180.00Jul 170.101.75$0.93177.4%280.20139
$185.00Jul 171.153.50$2.33100.9%80.41--
$180.00Jul 100.001.00$0.50200.0%60.143
$185.00Jul 100.253.00$1.63168.7%60.3614

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 31.5%, max 93.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Jul 10Jul 1729.0%24.4%19.1%25137
$195.00Jul 17Aug 2135.7%30.7%16.4%422
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 2165.7%34.0%93.0%3--
$185.00Jul 10Jul 3139.5%28.5%38.4%719
$180.00Jul 10Aug 2141.7%32.6%28.0%73
$165.00Jul 31Aug 2142.8%36.5%17.4%245
$170.00Jul 31Aug 2137.4%34.5%8.3%235

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 41.86, avg 8.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$195.00Jul 17$0.15$4.85$0.1532.33$190.15
$197.50$200.00Jul 17$0.18$2.32$0.1812.89$197.68
$195.00$200.00Aug 21$1.55$3.45$1.552.23$196.55
$195.00$197.50Jul 17$0.97$1.53$0.971.58$195.97
$182.50$190.00Jul 10$4.45$3.05$4.450.69$186.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$160.00Jul 17$0.35$14.65$0.3541.86$174.65
$170.00$165.00Jul 31$0.23$4.77$0.2320.74$169.77
$180.00$175.00Jul 17$0.48$4.52$0.489.42$179.52
$170.00$165.00Aug 21$0.67$4.33$0.676.46$169.33
$185.00$182.50Jul 17$0.48$2.02$0.484.21$184.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 1.63, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$195.00Aug 21$15.50$15.50$9.501.63$185.50
$182.50$190.00Jul 10$4.45$4.45$3.051.46$186.95
$195.00$197.50Jul 17$0.97$0.97$1.530.63$195.97
$195.00$200.00Aug 21$1.55$1.55$3.450.45$196.55
$197.50$200.00Jul 17$0.18$0.18$2.320.08$197.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$185.00Jul 10$2.62$2.62$2.381.10$187.38
$185.00$180.00Jul 31$1.90$1.90$3.100.61$183.10
$182.50$180.00Jul 17$0.92$0.92$1.580.58$181.58
$180.00$175.00Aug 21$1.37$1.37$3.630.38$178.63
$175.00$170.00Aug 21$1.23$1.23$3.770.33$173.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.45, cheapest $0.43)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 10Jul 17$0.7529.0%24.4%
$200.00Jul 17Aug 21$3.1029.9%30.4%
$195.00Jul 17Aug 21$3.5035.7%30.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 10Jul 17$0.4341.7%26.8%
$165.00Jul 31Aug 21$0.6342.8%36.5%
$185.00Jul 10Jul 17$0.7039.5%25.3%
$170.00Jul 31Aug 21$1.0737.4%34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 2.75% of stock, avg 7.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Jul 10$0.90$4.25$5.15$184.85$195.152.75%
$170.00Aug 21$20.50$2.55$23.05$146.95$193.0512.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.43% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$175.00Jul 17$0.35$0.45$0.80$174.20$200.80
$210.00$175.00Jul 17$0.43$0.45$0.88$174.12$210.88
$197.50$175.00Jul 17$0.53$0.45$0.98$174.02$198.48
$200.00$180.00Jul 17$0.35$0.93$1.28$178.72$201.28
$210.00$180.00Jul 17$0.43$0.93$1.36$178.64$211.36
$190.00$180.00Jul 10$0.90$0.50$1.40$178.60$191.40
$197.50$180.00Jul 17$0.53$0.93$1.46$178.54$198.96
$190.00$175.00Jul 10$0.90$0.65$1.55$173.45$191.55
$195.00$175.00Jul 17$1.50$0.45$1.95$173.05$196.95
$190.00$175.00Jul 17$1.65$0.45$2.10$172.90$192.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.10, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/182195/198Jul 17$1.89$0.613.10$180.61$196.89
175/180195/200Aug 21$2.92$2.081.40$177.08$197.92
182/185195/198Jul 17$1.45$1.051.38$183.55$196.45
170/175195/200Aug 21$2.78$2.221.25$172.22$197.78
165/170195/200Aug 21$2.22$2.780.80$167.78$197.22
180/182198/200Jul 17$1.10$1.400.79$181.40$198.60
175/180195/198Jul 17$1.45$3.550.41$178.55$196.45
182/185198/200Jul 17$0.66$1.840.36$184.34$198.16
180/182190/195Jul 17$1.07$3.930.27$181.43$191.07
175/180198/200Jul 17$0.66$4.340.15$179.34$198.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 34.71, cheapest $0.14)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$195.00$197.50$200.00Jul 17$0.79$1.712.16
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.14$4.8634.71
$165.00$170.00$175.00Aug 21$0.56$4.447.93
$175.00$180.00$185.00Jul 31$0.70$4.306.14
$170.00$175.00$180.00Jul 31$1.18$3.823.24
$175.00$180.00$185.00Jul 10$1.28$3.722.91

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.51, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Jul 17-$0.51$9.49
$190.00$195.001:2Jul 17-$1.35$3.65
$195.00$200.001:2Aug 21-$1.90$3.10
$197.50$200.001:2Jul 17-$0.17$2.33
$170.00$195.001:2Aug 21$10.50$14.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Jul 31-$0.30$4.70
$180.00$175.001:2Jul 10-$0.80$4.20
$185.00$180.001:2Jul 31-$0.80$4.20
$170.00$165.001:2Jul 31-$1.02$3.98
$170.00$165.001:2Aug 21-$1.21$3.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.30%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 21$4.300.384.3%2.30%6.56%222
$200.00Aug 21$2.900.296.9%1.55%8.49%865
$195.00Jul 17$0.600.244.3%0.32%4.58%2--
$190.00Jul 10$0.500.301.6%0.27%1.86%2220
$197.50Jul 17$0.400.125.6%0.21%5.81%218
$200.00Jul 17$0.250.096.9%0.13%7.07%3129
$190.00Jul 17$0.200.341.6%0.11%1.69%3117

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, 199 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 08-21 call last traded $9.17 on 06/29 (now $4.30/$5.70) — try a limit near $5.00. Also watch the $200.00 08-21 call last traded $4.59 on 07/02 (now $2.90/$4.00) — try a limit near $3.45; the $200.00 09-18 call last traded $6.90 on 07/01 (now $4.50/$7.10) — try a limit near $5.80. Most tradeable put: the $165.00 08-21 put last traded $1.73 on 07/01 (now $1.30/$2.45) — try a limit near $1.73.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$187.50Jul 17$1.75$4.40$3.08$6.30 07/02$2.50–$10.85$3.08--
$185.00Jul 17$3.20$6.10$4.65$11.48 06/26$0.93–$13.05$4.65--
$185.00Jul 24$4.10$7.20$5.65$4.22 06/18$1.78–$14.15$4.22--
$185.00Jul 31$5.20$8.30$6.75$7.19 06/24$2.03–$14.75$6.75--
$185.00Aug 7$6.50$10.30$8.40$13.70 06/30$8.40–$16.35$8.40--
$185.00Aug 21$8.70$11.30$10.00$13.13 07/02$3.10–$16.95$10.00--
$185.00Sep 18$9.70$12.90$11.30$15.30 07/01$3.80–$18.45$11.30--
$185.00Dec 18$15.00$18.60$16.80$14.98 06/22$7.55–$23.80$15.00--
$190.00Jul 10$0.50$1.30$0.90$6.50 06/25$0.55–$8.05$0.9020
$190.00Jul 17$0.20$3.10$1.65$4.00 07/02$0.53–$9.00$1.65117
$190.00Jul 31$3.20$5.70$4.45$9.80 06/25$1.25–$11.10$4.45--
$190.00Aug 7$4.00$8.20$6.10$10.15 07/02$6.10–$12.80$6.10--
$190.00Aug 21$6.10$8.80$7.45$7.51 06/24$2.20–$13.70$7.45--
$190.00Sep 18$7.70$9.50$8.60$12.18 06/26$2.95–$15.20$8.60--
$190.00Dec 18$13.00$15.10$14.05$18.20 06/25$6.25–$20.25$14.05--
$182.50Jul 10$3.50$7.20$5.35$4.90 06/22$3.55–$14.95$4.905
$192.50Jul 17$0.05$2.15$1.10$4.40 07/02$1.10–$7.15$1.10--
$180.00Jul 10$5.70$9.60$7.65$6.48 06/01$1.13–$17.20$6.48--
$180.00Jul 17$6.60$10.50$8.55$12.68 07/02$1.53–$17.55$8.55--
$180.00Jul 24$7.30$11.30$9.30$14.09 07/01$2.00–$18.15$9.30--
$180.00Jul 31$8.70$12.30$10.50$14.95 07/01$2.95–$18.95$10.50--
$180.00Aug 21$11.80$14.30$13.05$12.70 06/24$4.50–$21.30$12.70--
$180.00Sep 18$12.70$16.50$14.60$21.00 06/25$4.95–$22.05$14.60--
$180.00Dec 18$17.80$20.40$19.10$25.32 06/25$9.15–$26.80$19.10--
$195.00Jul 10$0.05$0.45$0.25$2.15 07/02$0.25–$4.85$0.25--
$195.00Jul 17$0.60$2.40$1.50$3.25 07/02$0.48–$5.75$1.50--
$195.00Jul 24$0.00$2.60$1.30$5.10 06/29$1.30–$6.70$1.30--
$195.00Aug 21$4.30$5.70$5.00$9.17 06/29$1.78–$10.60$5.0022
$195.00Sep 18$5.70$7.50$6.60$5.40 05/08$2.03–$12.25$5.70--
$195.00Dec 18$10.70$12.20$11.45$13.70 06/24$5.20–$17.75$11.45--
$177.50Jul 10$8.50$11.20$9.85$15.33 07/01$6.40–$19.65$9.85--
$197.50Jul 10$0.00$0.65$0.33$1.35 07/02$0.33–$3.40$0.33--
$197.50Jul 17$0.40$0.65$0.53$1.50 07/02$0.53–$4.28$0.5318
$175.00Jul 10$10.30$13.50$11.90$2.10 06/04$2.13–$22.00$10.30--
$175.00Jul 17$11.20$13.80$12.50$18.44 06/26$2.70–$22.40$12.50--
$175.00Aug 21$14.80$17.80$16.30$13.40 06/23$5.90–$25.15$14.80--
$175.00Sep 18$15.90$19.30$17.60$8.30 06/08$6.75–$25.95$15.90--
$175.00Dec 18$21.00$24.80$22.90$24.00 07/02$10.95–$30.55$22.90--
$200.00Jul 10$0.05$2.05$1.05$0.59 07/02$0.28–$2.53$0.59--
$200.00Jul 17$0.25$0.45$0.35$1.50 07/01$0.30–$4.00$0.35129
$200.00Jul 31$0.00$2.90$1.45$3.60 07/01$1.25–$4.85$1.45--
$200.00Aug 21$2.90$4.00$3.45$4.59 07/02$1.15–$8.05$3.4565
$200.00Sep 18$4.50$7.10$5.80$6.90 07/01$1.45–$9.70$5.80634
$200.00Dec 18$8.80$11.00$9.90$13.70 06/30$4.20–$15.15$9.90--
$172.50Jul 17$13.30$17.10$15.20$9.50 06/22$10.65–$24.70$13.30--
$202.50Jul 17$0.00$1.75$0.88$1.65 06/29$0.48–$2.38$0.88--
$170.00Jul 10$15.20$18.70$16.95$5.50 06/16$3.48–$26.85$15.20--
$170.00Jul 17$15.70$19.60$17.65$12.90 06/23$4.05–$27.30$15.70--
$170.00Jul 31$16.80$20.80$18.80$10.10 06/17$6.60–$28.00$16.80--
$170.00Aug 21$18.80$22.20$20.50$8.60 06/15$7.75–$29.55$18.80--
$170.00Sep 18$19.80$23.30$21.55$13.50 06/17$8.00–$30.40$19.80--
$170.00Dec 18$24.20$28.40$26.30$26.80 06/24$13.50–$34.25$26.30--
$205.00Jul 10$0.00$1.85$0.93$0.71 05/29$0.20–$1.40$0.71--
$205.00Jul 17$0.00$0.40$0.20$2.60 06/22$0.20–$1.35$0.20--
$205.00Jul 31$0.00$2.75$1.38$2.45 06/26$1.00–$3.03$1.38--
$207.50Jul 10$0.00$0.25$0.13$0.25 06/30$0.13–$1.40$0.13--
$207.50Jul 17$0.00$0.25$0.13$0.31 07/02$0.13–$1.43$0.13--
$165.00Jul 17$20.50$23.90$22.20$8.20 06/08$6.65–$32.15$20.50--
$165.00Jul 24$20.70$24.80$22.75$8.02 06/15$7.40–$32.35$20.70--
$165.00Aug 21$23.40$26.10$24.75$12.40 06/05$10.20–$34.15$23.40--
$165.00Sep 18$24.00$27.70$25.85$30.88 06/26$11.70–$34.55$25.85--
$165.00Dec 18$27.90$32.00$29.95$36.50 06/25$15.65–$38.35$29.95--
$210.00Jul 17$0.00$0.85$0.43$0.35 06/30$0.20–$1.18$0.35--
$210.00Jul 31$0.00$2.00$1.00$1.12 07/02$0.60–$2.65$1.00--
$210.00Aug 7$0.00$3.30$1.65$1.88 07/02$1.65–$3.25$1.65--
$210.00Aug 21$1.05$2.30$1.67$3.51 06/30$1.15–$3.85$1.67--
$210.00Sep 18$2.10$3.50$2.80$4.54 06/29$0.65–$6.00$2.80--
$210.00Dec 18$5.80$7.90$6.85$9.70 06/30$2.80–$11.10$6.85--
$160.00Jul 17$25.50$28.60$27.05$15.50 06/17$9.40–$36.95$25.50--
$160.00Sep 18$28.30$31.80$30.05$38.90 06/26$14.05–$38.90$30.05--
$160.00Dec 18$31.70$35.60$33.65$28.40 06/18$18.20–$41.85$31.70--
$215.00Jul 24$0.00$2.00$1.00$0.50 06/29$0.33–$1.55$0.50--
$155.00Jul 17$30.40$34.30$32.35$28.50 05/08$12.55–$41.85$30.40--
$155.00Aug 21$32.10$36.00$34.05$14.96 06/04$16.20–$43.25$32.10--
$155.00Sep 18$32.80$35.60$34.20$43.48 06/26$17.35–$43.50$34.20--
$155.00Dec 18$35.70$39.70$37.70$27.80 06/17$21.00–$46.05$35.70--
$220.00Jul 17$0.00$0.90$0.45$0.09 06/22$0.15–$1.13$0.09--
$220.00Jul 31$0.00$2.25$1.13$0.60 06/26$1.10–$1.48$0.60--
$220.00Aug 21$0.00$2.65$1.33$1.75 07/01$0.43–$2.13$1.33--
$220.00Sep 18$1.20$2.15$1.67$2.40 06/29$1.27–$3.08$1.67--
$220.00Dec 18$3.70$4.50$4.10$5.80 07/02$1.48–$7.70$4.10--
$150.00Jul 10$35.20$39.10$37.15$28.64 06/01$16.05–$46.90$35.20--
$150.00Jul 17$35.30$39.30$37.30$19.95 06/05$17.00–$46.70$35.30--
$150.00Aug 21$36.90$40.70$38.80$18.10 06/04$19.80–$48.00$36.90--
$150.00Sep 18$37.40$40.30$38.85$19.40 06/04$20.85–$48.75$37.40--
$150.00Dec 18$40.00$43.80$41.90$28.10 06/05$24.25–$50.55$40.00--
$225.00Jul 17$0.00$1.35$0.68$0.45 06/26$0.10–$1.10$0.45--
$230.00Dec 18$2.30$3.00$2.65$4.00 07/02$0.90–$5.30$2.65--
$140.00Aug 21$46.40$50.30$48.35$27.50 06/04$27.50–$57.65$46.40--
$140.00Sep 18$46.90$50.80$48.85$51.76 07/02$28.30–$57.85$48.85--
$140.00Dec 18$48.60$52.60$50.60$44.10 05/21$31.35–$59.90$48.60--
$135.00Jul 17$50.30$54.30$52.30$32.45 06/15$30.10–$61.75$50.30--
$135.00Sep 18$51.60$55.60$53.60$62.90 06/26$32.55–$62.70$53.60--
$240.00Jul 17$0.00$1.35$0.68$1.08 06/04$0.18–$1.08$0.68--
$240.00Jul 24$0.00$2.15$1.08$1.09 06/04$0.93–$1.10$1.08--
$240.00Sep 18$0.00$2.45$1.23$0.63 05/22$0.38–$1.55$0.63--
$240.00Dec 18$1.45$1.90$1.67$2.05 07/01$0.63–$3.33$1.67--
$130.00Aug 21$56.20$60.10$58.15$36.15 06/04$36.20–$67.45$56.20--
$125.00Aug 21$61.20$65.00$63.10$43.10 06/15$40.85–$72.50$61.20--
$125.00Sep 18$61.20$65.30$63.25$36.20 05/07$41.30–$72.50$61.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$187.50Jul 10$1.20$4.00$2.60$2.32 07/02$1.02–$9.35$2.32--
$187.50Jul 17$2.20$5.20$3.70$2.25 07/02$1.08–$9.90$2.25--
$185.00Jul 10$0.25$3.00$1.63$0.97 07/01$0.33–$21.30$0.9714
$185.00Jul 17$1.15$3.50$2.33$1.80 06/29$0.73–$21.70$1.80--
$185.00Jul 24$1.90$4.40$3.15$3.40 06/25$1.08–$21.85$3.15--
$185.00Jul 31$2.80$6.40$4.60$3.38 06/29$2.40–$19.05$3.385
$185.00Sep 18$8.00$9.70$8.85$7.30 07/01$5.80–$23.70$8.00--
$185.00Dec 18$11.30$12.80$12.05$19.00 06/01$9.70–$25.90$12.05--
$190.00Jul 10$3.10$5.40$4.25$1.39 07/02$1.35–$26.10$3.10--
$190.00Jul 17$3.60$6.20$4.90$6.81 06/24$1.73–$25.85$4.90--
$190.00Sep 18$9.70$12.30$11.00$8.50 06/29$7.40–$27.90$9.70--
$190.00Dec 18$13.60$15.80$14.70$13.48 07/01$11.95–$29.55$13.60--
$182.50Jul 17$0.20$3.50$1.85$2.00 06/25$0.77–$6.70$1.85--
$180.00Jul 17$0.10$1.75$0.93$0.76 07/02$0.38–$16.75$0.76139
$180.00Jul 31$1.70$3.70$2.70$2.69 07/02$1.75–$15.05$2.69--
$180.00Aug 7$2.00$6.00$4.00$3.78 07/02$2.38–$4.90$3.78--
$180.00Aug 21$4.40$5.90$5.15$5.08 07/02$3.70–$18.75$5.08--
$180.00Sep 18$5.30$7.50$6.40$5.10 06/29$3.72–$20.30$5.30--
$180.00Dec 18$9.00$10.70$9.85$10.00 07/02$7.75–$22.60$9.85--
$180.00Jul 10$0.00$1.00$0.50--$0.50–$0.50—--3
$195.00Jul 10$6.20$10.10$8.15$5.50 06/29$3.25–$31.00$6.20--
$195.00Jul 17$7.30$10.60$8.95$5.30 07/02$3.85–$31.10$7.30--
$195.00Sep 18$12.80$15.30$14.05$21.00 05/20$9.60–$31.90$14.05--
$195.00Dec 18$15.50$19.60$17.55$15.30 06/29$13.85–$33.75$15.50--
$177.50Jul 10$0.00$0.55$0.28$0.20 07/02$0.15–$3.55$0.20--
$197.50Jul 17$9.90$12.50$11.20$6.20 06/30$5.30–$18.60$9.90--
$175.00Jul 17$0.15$0.75$0.45$0.41 07/02$0.28–$13.20$0.41--
$175.00Jul 24$0.00$2.50$1.25$1.25 07/02$0.60–$13.60$1.25--
$175.00Jul 31$0.50$2.50$1.50$1.70 06/29$1.38–$11.65$1.50--
$175.00Aug 7$0.80$5.20$3.00$2.20 06/26$2.13–$3.20$2.20--
$175.00Aug 21$2.95$4.60$3.78$3.79 07/02$2.42–$15.65$3.78--
$175.00Sep 18$3.10$6.40$4.75$3.52 07/02$2.93–$16.85$3.52--
$175.00Dec 18$7.10$10.20$8.65$7.80 06/26$6.25–$19.45$7.80--
$200.00Jul 17$11.10$15.00$13.05$8.75 06/25$7.05–$35.95$11.10--
$200.00Jul 24$11.50$15.40$13.45$9.00 06/29$7.75–$36.00$11.50--
$200.00Aug 21$14.20$17.70$15.95$12.71 06/26$10.85–$36.00$14.20--
$200.00Dec 18$18.40$22.60$20.50$17.80 06/29$16.50–$37.70$18.40--
$170.00Jul 17$0.00$2.25$1.13$0.27 07/02$0.13–$9.80$0.27--
$170.00Jul 24$0.35$1.50$0.93$0.48 07/02$0.30–$10.45$0.48--
$170.00Aug 21$1.70$3.40$2.55$2.23 07/01$1.35–$12.45$2.2335
$170.00Sep 18$2.70$5.10$3.90$2.80 06/29$2.03–$13.75$2.80--
$170.00Dec 18$5.60$8.70$7.15$6.46 06/26$5.65–$17.05$6.46--
$165.00Jul 10$0.00$0.35$0.18$3.87 06/16$0.08–$6.15$0.18--
$165.00Jul 17$0.00$2.10$1.05$0.49 06/25$0.23–$6.90$0.49--
$165.00Jul 24$0.00$2.00$1.00$0.37 06/29$0.23–$7.90$0.37--
$165.00Jul 31$0.30$2.20$1.25$0.59 07/02$0.53–$6.55$0.591
$165.00Aug 21$1.30$2.45$1.88$1.73 07/01$1.55–$9.80$1.7344
$165.00Sep 18$2.35$4.20$3.28$2.00 06/29$1.13–$11.05$2.35--
$165.00Dec 18$4.70$7.40$6.05$7.80 06/23$4.05–$14.25$6.05--
$210.00Dec 18$25.60$29.40$27.50$23.50 06/26$21.90–$46.45$25.60--
$160.00Jul 10$0.00$0.75$0.38$0.47 06/22$0.10–$4.10$0.38--
$160.00Jul 17$0.00$0.20$0.10$0.17 06/29$0.10–$4.70$0.10--
$160.00Jul 24$0.00$0.55$0.28$0.55 06/26$0.20–$5.70$0.28--
$160.00Jul 31$0.10$2.70$1.40$0.65 07/02$0.88–$4.90$0.65--
$160.00Aug 7$0.00$3.10$1.55$1.18 07/02$1.00–$1.60$1.18--
$160.00Aug 21$1.10$3.40$2.25$2.00 07/01$1.33–$7.50$2.00--
$160.00Sep 18$1.20$2.55$1.88$1.85 06/26$0.85–$8.65$1.8589
$160.00Dec 18$3.00$6.30$4.65$3.63 06/29$3.18–$11.85$3.63--
$155.00Jul 10$0.00$0.75$0.38$1.06 06/16$0.30–$2.88$0.38--
$155.00Jul 17$0.00$0.40$0.20$0.65 06/22$0.20–$2.83$0.20--
$155.00Jul 24$0.00$2.05$1.02$1.22 06/17$0.15–$4.08$1.02--
$155.00Aug 14$0.00$3.00$1.50$0.51 07/02$1.35–$1.50$0.51--
$155.00Aug 21$0.20$3.40$1.80$0.87 07/02$0.68–$5.60$0.87--
$155.00Sep 18$0.95$2.55$1.75$3.50 06/18$0.65–$7.05$1.75--
$155.00Dec 18$2.15$4.70$3.43$3.30 06/26$2.28–$10.00$3.30--
$150.00Jul 10$0.00$0.95$0.48$0.30 06/22$0.20–$1.83$0.30--
$150.00Jul 17$0.00$0.45$0.23$0.12 06/26$0.10–$1.92$0.12--
$150.00Jul 24$0.00$0.35$0.18$1.76 06/15$0.18–$2.42$0.18--
$150.00Aug 21$0.00$2.75$1.38$3.77 06/09$0.80–$4.15$1.38--
$150.00Sep 18$0.95$2.85$1.90$1.45 06/25$0.63–$5.25$1.45--
$150.00Dec 18$2.05$3.40$2.72$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$0.35$0.18$1.36 06/15$0.10–$1.83$0.18--
$145.00Jul 31$0.00$2.25$1.13$0.35 06/24$0.30–$1.93$0.35--
$145.00Aug 21$0.00$2.75$1.38$1.23 07/01$0.73–$2.97$1.23--
$145.00Sep 18$0.15$3.20$1.68$0.55 07/02$0.43–$4.25$0.55--
$145.00Dec 18$0.85$2.75$1.80$2.05 06/26$1.40–$6.50$1.80--
$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$0.40$2.20$1.30$1.21 07/02$1.17–$5.25$1.21--
$135.00Aug 21$0.00$1.95$0.98$0.40 06/29$0.45–$2.00$0.40--
$135.00Dec 18$0.00$1.70$0.85$2.75 06/17$0.68–$4.45$0.85--
$240.00Dec 18$51.90$55.10$53.50$47.77 06/29$44.75–$76.20$51.90--
$130.00Jul 10$0.00$0.10$0.05$0.10 06/26$0.05–$1.20$0.05--
$130.00Dec 18$0.00$1.50$0.75$2.25 06/16$0.55–$3.53$0.75--
$125.00Jul 10$0.00$0.10$0.05$0.10 06/26$0.05–$1.15$0.05--
$125.00Jul 17$0.00$0.15$0.08$0.15 07/02$0.08–$1.23$0.08--
$125.00Dec 18$0.00$1.10$0.55$1.90 06/17$0.48–$2.85$0.55--
$120.00Jul 17$0.00$0.15$0.08$0.15 07/02$0.08–$1.20$0.08--
$120.00Dec 18$0.00$0.95$0.48$1.55 06/17$0.35–$2.13$0.48--
$115.00Jul 10$0.00$0.10$0.05$0.10 07/02$0.05–$1.10$0.05--
$115.00Dec 18$0.00$0.65$0.33$1.10 06/16$0.33–$1.80$0.33--
$110.00Jul 17$0.00$0.15$0.08$0.15 06/26$0.08–$1.15$0.08--
$105.00Aug 21$0.00$1.35$0.68$0.21 05/20$0.57–$1.25$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$0.15$0.08$0.15 07/02$0.08–$1.08$0.08--
$100.00Dec 18$0.00$0.35$0.18$0.30 06/22$0.18–$1.43$0.18--
$95.00Jul 10$0.00$0.10$0.05$0.10 07/02$0.05–$1.08$0.05--

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 89
Total Puts 110
Put/Call Ratio 1.24
Net Difference -21

Prior's Put/Call Breakdown

Total Calls 170
Total Puts 100
Put/Call Ratio 0.59
Net Difference 70

Prior 7-Day Put/Call Summary

Total Calls 1,647
Total Puts 544
Average Put/Call Ratio 0.42
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