Tour v303
TXRH
TEXAS ROADHOUSE INC A
$181.68 -2.86%
$180.05 (-0.90%)🌙
as of 07/08 07:10 PM
(7/7 19:09) ◀
|
Wednesday, July 8, 2026 (7:10pm)
January 2026
|
▶ (7/9 19:10)
◀ 7/8 19:10 ▶

Option Volume

Detail
ℹ
Current (07/08) 345
Calls: 234 (68%)
Puts: 111 (32%)
Prior (07/07) 199
Calls: 89 (45%)
Puts: 110 (55%)
Current vs Prior +73.37%
Calls: +162.92% (Calls)
Puts: +0.91% (Puts)
Prior 7-Day Total 1,721
Calls: 1,192 (69%)
Puts: 529 (31%)
Prior 7-Day Average 245
Calls: 170 (69%)
Puts: 75 (31%)
Current vs Prior 7-Day Avg +40.33%
Calls: +37.42%
Puts: +46.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $166.6K
Calls: $114.8K (69%)
Puts: $51.8K (31%)
Prior (07/07) $194.6K
Calls: $179.2K (92%)
Puts: $15.4K (8%)
Current vs Prior -14.38%
Calls: -35.93%
Puts: +236.70%
Prior 7-Day Total $3.06M
Calls: $2.83M (92%)
Puts: $230.5K (8%)
Prior 7-Day Average $437.5K
Calls: $404.6K (92%)
Puts: $32.9K (8%)
Current vs Prior 7-Day Avg -61.92%
Calls: -71.62%
Puts: +57.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.47
Prior (07/07) 1.24
Current vs Prior -61.62%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -15.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 426
Calls: 154 (36%)
Puts: 272 (64%)
Prior (07/07) 1,343
Calls: 1,013 (75%)
Puts: 330 (25%)
Current vs Prior -68.28%
Prior 7-Day Total 6,868
Calls: 5,778 (84%)
Puts: 1,090 (16%)
Prior 7-Day Average 981
Calls: 825 (84%)
Puts: 155 (16%)
Current vs Prior 7-Day Avg -56.58%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.84% | 4.49%4.49% | 10.57%
Prior 3.33% | 4.46%4.46% | 10.24%
Current vs Prior -14.74% | +0.48%+0.48% | +3.21%
Prior 7-Day Avg 3.10% | 4.53%4.62% | 10.36%
Current vs 7-Day Avg -8.37% | -1.03%-3.00% | +2.00%
Prior 7-Day Eod 3.33% | 4.46%-- | --
Current vs 7-Day Eod -14.74% | +0.48%-- | --
Sentiment BULLISHBEARISH

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 49.67% | 18.35%
Calls: 57.28% | 19.99%
Puts: 42.07% | 16.71%
Current vs 7-Day Avg -27.58% | -40.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($114.8K). Above-average activity with volume up 73% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (234 calls vs 111 puts). P/C ratio dropping 62% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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. 9 found (avg delta 0.68, highest 0.82)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 104.306.50$5.4040.7%20.80--
$170.00Aug 2114.7018.40$16.5522.4%10.749
$177.50Jul 175.907.50$6.7023.9%20.70--
$180.00Aug 77.509.30$8.4021.4%20.57--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 177.509.40$8.4522.5%250.8245
$185.00Jul 103.404.20$3.8021.1%110.7617
$185.00Jul 174.605.50$5.0517.8%190.6439
$185.00Jul 316.007.60$6.8023.5%10.585
$182.50Jul 101.852.60$2.2333.6%130.55--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 197, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 170.200.50$0.3585.7%210.09--
$205.00Jul 100.002.20$1.10200.0%180.1318
$205.00Aug 140.053.00$1.53192.8%180.15--
$185.00Aug 216.308.00$7.1523.8%170.47--
$187.50Jul 171.101.60$1.3537.0%30.278
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 172.103.00$2.5535.3%260.40161
$190.00Jul 177.509.40$8.4522.5%250.8245
$185.00Jul 174.605.50$5.0517.8%190.6439
$182.50Jul 101.852.60$2.2333.6%130.55--
$185.00Jul 103.404.20$3.8021.1%110.7617

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 99.8%, max 299.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Jul 10Aug 14138.2%34.6%299.9%3618
$190.00Jul 10Jul 1774.1%30.5%142.8%2117
$177.50Jul 10Jul 1741.9%31.5%32.7%4--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 10Jul 3135.0%28.6%22.4%1222
$175.00Jul 17Aug 2132.7%32.3%1.3%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 8.43, avg 2.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$195.00Jul 17$0.53$4.47$0.538.43$190.53
$187.50$190.00Jul 17$0.47$2.03$0.474.32$187.97
$185.00$187.50Jul 17$0.73$1.77$0.732.42$185.73
$177.50$190.00Jul 10$4.23$8.27$4.231.96$181.73
$182.50$185.00Jul 17$1.12$1.38$1.121.23$183.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Aug 21$1.25$3.75$1.253.00$173.75
$180.00$175.00Jul 17$1.38$3.62$1.382.62$178.62
$185.00$165.00Jul 31$5.95$14.05$5.952.36$179.05
$182.50$177.50Jul 10$1.58$3.42$1.582.16$180.92
$180.00$175.00Aug 21$1.95$3.05$1.951.56$178.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 2.33, avg 0.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$177.50$182.50Jul 17$3.50$3.50$1.502.33$181.00
$170.00$185.00Aug 21$9.40$9.40$5.601.68$179.40
$182.50$185.00Jul 17$1.12$1.12$1.380.81$183.62
$177.50$190.00Jul 10$4.23$4.23$8.270.51$181.73
$185.00$187.50Jul 17$0.73$0.73$1.770.41$185.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$185.00Jul 17$3.40$3.40$1.602.12$186.60
$185.00$182.50Jul 10$1.57$1.57$0.931.69$183.43
$185.00$180.00Jul 17$2.50$2.50$2.501.00$182.50
$180.00$175.00Aug 21$1.95$1.95$3.050.64$178.05
$182.50$177.50Jul 10$1.58$1.58$3.420.46$180.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.46, cheapest $0.43)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$205.00Jul 10Aug 14$0.43138.2%34.6%
$177.50Jul 10Jul 17$1.3041.9%31.5%
$185.00Jul 17Aug 21$5.0729.6%33.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 10Jul 17$1.2535.0%29.6%
$175.00Jul 17Aug 7$2.4832.7%32.6%
$180.00Jul 17Aug 21$4.2530.4%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.33% of stock, avg 5.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$177.50Jul 10$5.40$0.65$6.05$171.45$183.553.33%
$185.00Jul 17$2.08$5.05$7.13$177.87$192.133.92%
$190.00Jul 17$0.88$8.45$9.33$180.67$199.335.14%
$170.00Aug 21$16.55$3.60$20.15$149.85$190.1511.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.84% of stock, avg 2.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$175.00Jul 17$0.35$1.17$1.52$173.48$196.52
$207.50$177.50Jul 10$1.08$0.65$1.73$175.77$209.23
$205.00$177.50Jul 10$1.10$0.65$1.75$175.75$206.75
$200.00$177.50Jul 10$1.13$0.65$1.78$175.72$201.78
$190.00$177.50Jul 10$1.17$0.65$1.82$175.68$191.82
$190.00$175.00Jul 17$0.88$1.17$2.05$172.95$192.05
$187.50$175.00Jul 17$1.35$1.17$2.52$172.48$190.02
$195.00$180.00Jul 17$0.35$2.55$2.90$177.10$197.90
$185.00$175.00Jul 17$2.08$1.17$3.25$171.75$188.25
$190.00$180.00Jul 17$0.88$2.55$3.43$176.57$193.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.54, avg credit $2.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Jul 17$3.03$1.971.54$181.97$193.03
180/185188/190Jul 17$2.97$2.031.46$182.03$190.47
175/180182/185Jul 17$2.50$2.501.00$177.50$185.00
175/180185/188Jul 17$2.11$2.890.73$177.89$187.11
175/180190/195Jul 17$1.91$3.090.62$178.09$191.91
175/180188/190Jul 17$1.85$3.150.59$178.15$189.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 8.62, cheapest $0.26)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$185.00$187.50$190.00Jul 17$0.26$2.248.62
$182.50$185.00$187.50Jul 17$0.39$2.115.41
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.70$4.306.14
$180.00$185.00$190.00Jul 17$0.90$4.104.56
$175.00$180.00$185.00Jul 17$1.12$3.883.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-1.09, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Jul 10-$1.09$8.91
$200.00$205.001:2Jul 10-$1.07$3.93
$187.50$190.001:2Jul 17-$0.41$2.09
$185.00$187.501:2Jul 17-$0.62$1.88
$182.50$185.001:2Jul 17-$0.96$1.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Jul 17-$0.05$4.95
$190.00$185.001:2Jul 17-$1.65$3.35
$175.00$170.001:2Aug 21-$2.35$2.65
$180.00$175.001:2Aug 21-$2.90$2.10
$185.00$182.501:2Jul 10-$0.66$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.47%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Aug 21$6.300.471.8%3.47%5.30%17--
$182.50Jul 17$3.000.480.5%1.65%2.10%11
$185.00Jul 17$1.800.371.8%0.99%2.82%2--
$187.50Jul 17$1.100.273.2%0.61%3.81%38
$190.00Jul 17$0.650.194.6%0.36%4.94%1117
$195.00Jul 17$0.200.097.3%0.11%7.44%21--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 199 contracts (avg 614 vol/day, 198 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 $170.00 08-21 call last traded $8.60 on 06/15 (now $14.70/$18.40) — try a limit near $14.70. Also watch the $187.50 07-17 call last traded $6.30 on 07/02 (now $1.10/$1.60) — try a limit near $1.35; the $190.00 07-17 call last traded $4.00 on 07/02 (now $0.65/$1.10) — try a limit near $0.88. Most tradeable put: the $185.00 07-17 put last traded $1.80 on 06/29 (now $4.60/$5.50) — try a limit near $4.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$182.50Jul 10$1.35$1.95$1.65$4.90 06/22$1.65–$14.95$1.65--
$182.50Jul 17$3.00$3.40$3.20--$3.20–$3.20—$3.001
$180.00Jul 10$2.65$3.20$2.93$6.48 06/01$1.13–$17.20$2.93--
$180.00Jul 17$4.30$4.80$4.55$12.68 07/02$1.53–$17.55$4.55--
$180.00Jul 24$5.10$6.10$5.60$14.09 07/01$2.00–$18.15$5.60--
$180.00Jul 31$5.70$7.50$6.60$14.95 07/01$2.95–$18.95$6.60--
$180.00Aug 21$9.20$10.60$9.90$12.70 06/24$4.50–$21.30$9.90--
$180.00Sep 18$10.70$12.90$11.80$21.00 06/25$4.95–$22.05$11.80--
$180.00Dec 18$15.60$17.80$16.70$25.32 06/25$9.15–$26.80$16.70--
$185.00Jul 17$1.80$2.35$2.08$11.48 06/26$0.93–$13.05$2.08--
$185.00Jul 24$2.65$3.50$3.08$4.22 06/18$1.78–$14.15$3.08--
$185.00Jul 31$3.30$4.60$3.95$7.19 06/24$2.03–$14.75$3.95--
$185.00Aug 7$4.30$6.70$5.50$13.70 06/30$5.50–$16.35$5.50--
$185.00Aug 21$6.30$8.00$7.15$13.13 07/02$3.10–$16.95$7.15--
$185.00Sep 18$8.30$9.90$9.10$15.30 07/01$3.80–$18.45$9.10--
$185.00Dec 18$13.20$15.80$14.50$14.98 06/22$7.55–$23.80$14.50--
$177.50Jul 10$4.30$6.50$5.40$15.33 07/01$5.40–$19.65$5.40--
$187.50Jul 17$1.10$1.60$1.35$6.30 07/02$1.35–$10.85$1.358
$175.00Jul 10$6.30$9.20$7.75$2.10 06/04$2.13–$22.00$6.30--
$175.00Jul 17$7.50$10.30$8.90$18.44 06/26$2.70–$22.40$8.90--
$175.00Aug 21$12.00$13.60$12.80$13.40 06/23$5.90–$25.15$12.80--
$175.00Sep 18$13.50$16.00$14.75$8.30 06/08$6.75–$25.95$13.50--
$175.00Dec 18$17.50$21.20$19.35$24.00 07/02$10.95–$30.55$19.35--
$190.00Jul 10$0.05$2.30$1.17$6.50 06/25$0.55–$8.05$1.17--
$190.00Jul 17$0.65$1.10$0.88$4.00 07/02$0.53–$9.00$0.88117
$190.00Jul 31$1.80$2.65$2.23$9.80 06/25$1.25–$11.10$2.23--
$190.00Aug 7$2.35$4.80$3.58$10.15 07/02$3.58–$12.80$3.58--
$190.00Aug 21$4.70$6.00$5.35$7.51 06/24$2.20–$13.70$5.35--
$190.00Sep 18$6.20$7.60$6.90$12.18 06/26$2.95–$15.20$6.90--
$190.00Dec 18$10.80$13.50$12.15$18.20 06/25$6.25–$20.25$12.15--
$172.50Jul 17$9.00$12.00$10.50$9.50 06/22$10.50–$24.70$9.50--
$192.50Jul 17$0.35$0.95$0.65$4.40 07/02$0.65–$7.15$0.65--
$170.00Jul 10$10.40$13.90$12.15$5.50 06/16$3.48–$26.85$10.40--
$170.00Jul 17$11.20$14.20$12.70$12.90 06/23$4.05–$27.30$12.70--
$170.00Jul 31$12.30$15.80$14.05$10.10 06/17$6.60–$28.00$12.30--
$170.00Aug 21$14.70$18.40$16.55$8.60 06/15$7.75–$29.55$14.709
$170.00Sep 18$16.30$20.00$18.15$13.50 06/17$8.00–$30.40$16.30--
$170.00Dec 18$20.70$24.40$22.55$26.80 06/24$13.50–$34.25$22.55--
$195.00Jul 10$0.00$2.35$1.18$2.15 07/02$0.25–$4.85$1.18--
$195.00Jul 17$0.20$0.50$0.35$3.25 07/02$0.35–$5.75$0.35--
$195.00Jul 24$0.15$1.10$0.63$5.10 06/29$0.63–$6.70$0.63--
$195.00Aug 21$3.10$4.40$3.75$9.17 06/29$1.78–$10.60$3.75--
$195.00Sep 18$4.40$6.00$5.20$5.40 05/08$2.03–$12.25$5.20--
$195.00Dec 18$9.00$9.90$9.45$13.70 06/24$5.20–$17.75$9.45--
$197.50Jul 10$0.00$1.75$0.88$1.35 07/02$0.33–$3.40$0.88--
$197.50Jul 17$0.05$2.60$1.33$1.50 07/02$0.53–$4.28$1.33--
$165.00Jul 17$15.90$19.40$17.65$8.20 06/08$6.65–$32.15$15.90--
$165.00Jul 24$16.20$19.80$18.00$8.02 06/15$7.40–$32.35$16.20--
$165.00Aug 21$18.90$22.30$20.60$12.40 06/05$10.20–$34.15$18.90--
$165.00Sep 18$20.10$23.40$21.75$30.88 06/26$11.70–$34.55$21.75--
$165.00Dec 18$24.10$27.80$25.95$36.50 06/25$15.65–$38.35$25.95--
$200.00Jul 10$0.00$2.25$1.13$0.59 07/02$0.28–$2.53$0.59--
$200.00Jul 17$0.05$0.75$0.40$1.50 07/01$0.30–$4.00$0.40--
$200.00Jul 31$0.05$2.10$1.08$3.60 07/01$1.08–$4.85$1.08--
$200.00Aug 21$2.10$3.20$2.65$4.59 07/02$1.15–$8.05$2.65--
$200.00Sep 18$3.10$4.60$3.85$6.90 07/01$1.45–$9.70$3.85--
$200.00Dec 18$7.40$8.90$8.15$13.70 06/30$4.20–$15.15$8.15--
$202.50Jul 17$0.00$2.35$1.18$1.65 06/29$0.48–$2.38$1.18--
$160.00Jul 17$20.60$24.20$22.40$15.50 06/17$9.40–$36.95$20.60--
$160.00Sep 18$24.70$27.50$26.10$38.90 06/26$14.05–$38.90$26.10--
$160.00Dec 18$27.70$31.10$29.40$28.40 06/18$18.20–$41.85$28.40--
$205.00Jul 10$0.00$2.20$1.10$0.71 05/29$0.20–$1.40$0.7118
$205.00Jul 17$0.00$2.25$1.13$2.60 06/22$0.20–$1.35$1.13--
$205.00Jul 31$0.05$1.30$0.68$2.45 06/26$0.68–$3.03$0.68--
$207.50Jul 10$0.00$2.15$1.08$0.25 06/30$0.13–$1.40$0.251
$207.50Jul 17$0.00$2.25$1.13$0.31 07/02$0.13–$1.43$0.31--
$155.00Jul 17$25.50$29.10$27.30$28.50 05/08$12.55–$41.85$27.30--
$155.00Aug 21$27.50$31.00$29.25$14.96 06/04$16.20–$43.25$27.50--
$155.00Sep 18$29.00$31.80$30.40$43.48 06/26$17.35–$43.50$30.40--
$155.00Dec 18$32.10$35.00$33.55$27.80 06/17$21.00–$46.05$32.10--
$210.00Jul 17$0.00$2.20$1.10$0.35 06/30$0.20–$1.18$0.35--
$210.00Jul 31$0.00$1.05$0.53$1.12 07/02$0.53–$2.65$0.53--
$210.00Aug 7$0.20$3.10$1.65$1.88 07/02$1.65–$3.25$1.65--
$210.00Aug 21$0.45$3.00$1.73$3.51 06/30$1.15–$3.85$1.73--
$210.00Sep 18$1.45$2.50$1.98$4.54 06/29$0.65–$6.00$1.98--
$210.00Dec 18$4.70$6.10$5.40$9.70 06/30$2.80–$11.10$5.40--
$150.00Jul 10$30.30$33.90$32.10$28.64 06/01$16.05–$46.90$30.30--
$150.00Jul 17$30.50$34.10$32.30$19.95 06/05$17.00–$46.70$30.50--
$150.00Aug 21$32.20$35.90$34.05$18.10 06/04$19.80–$48.00$32.20--
$150.00Sep 18$33.60$36.30$34.95$19.40 06/04$20.85–$48.75$33.60--
$150.00Dec 18$36.50$39.10$37.80$28.10 06/05$24.25–$50.55$36.50--
$215.00Jul 24$0.00$2.15$1.08$0.50 06/29$0.33–$1.55$0.50--
$220.00Jul 17$0.00$1.15$0.57$0.09 06/22$0.15–$1.13$0.09--
$220.00Jul 31$0.00$1.45$0.73$0.60 06/26$0.73–$1.48$0.60--
$220.00Aug 21$0.00$1.70$0.85$1.75 07/01$0.43–$2.13$0.85--
$220.00Sep 18$0.70$2.70$1.70$2.40 06/29$1.27–$3.08$1.70--
$220.00Dec 18$2.95$3.70$3.33$5.80 07/02$1.48–$7.70$3.33--
$140.00Aug 21$41.70$45.40$43.55$27.50 06/04$27.50–$57.65$41.70--
$140.00Sep 18$42.20$45.80$44.00$51.76 07/02$28.30–$57.85$44.00--
$140.00Dec 18$44.10$47.80$45.95$44.10 05/21$31.35–$59.90$44.10--
$225.00Jul 17$0.00$1.35$0.68$0.45 06/26$0.10–$1.10$0.45--
$135.00Jul 17$45.40$49.00$47.20$32.45 06/15$30.10–$61.75$45.40--
$135.00Sep 18$46.90$50.50$48.70$62.90 06/26$32.55–$62.70$48.70--
$230.00Dec 18$1.60$2.45$2.03$4.00 07/02$0.90–$5.30$2.03--
$130.00Aug 21$51.40$55.00$53.20$36.15 06/04$36.20–$67.45$51.40--
$125.00Aug 21$56.40$60.00$58.20$43.10 06/15$40.85–$72.50$56.40--
$125.00Sep 18$56.50$60.20$58.35$36.20 05/07$41.30–$72.50$56.50--
$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$2.50$1.25$0.63 05/22$0.38–$1.55$0.63--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$182.50Jul 17$3.10$4.10$3.60$2.00 06/25$0.77–$6.70$3.10--
$180.00Jul 17$2.10$3.00$2.55$0.76 07/02$0.38–$16.75$2.10161
$180.00Jul 31$3.50$4.50$4.00$2.69 07/02$1.75–$15.05$3.50--
$180.00Aug 7$4.60$6.70$5.65$3.78 07/02$2.38–$5.65$4.60--
$180.00Aug 21$6.20$7.40$6.80$5.08 07/02$3.70–$18.75$6.20--
$180.00Sep 18$7.70$8.80$8.25$5.10 06/29$3.72–$20.30$7.70--
$180.00Dec 18$11.40$13.10$12.25$10.00 07/02$7.75–$22.60$11.40--
$185.00Jul 10$3.40$4.20$3.80$0.97 07/01$0.33–$21.30$3.4017
$185.00Jul 17$4.60$5.50$5.05$1.80 06/29$0.73–$21.70$4.6039
$185.00Jul 24$5.30$6.90$6.10$3.40 06/25$1.08–$21.85$5.30--
$185.00Jul 31$6.00$7.60$6.80$3.38 06/29$2.40–$19.05$6.005
$185.00Sep 18$10.00$11.30$10.65$7.30 07/01$5.80–$23.70$10.00--
$185.00Dec 18$13.80$15.40$14.60$19.00 06/01$9.70–$25.90$14.60--
$177.50Jul 10$0.40$0.90$0.65$0.20 07/02$0.15–$3.55$0.40--
$187.50Jul 10$4.30$6.50$5.40$2.32 07/02$1.02–$9.35$4.30--
$187.50Jul 17$4.80$8.00$6.40$2.25 07/02$1.08–$9.90$4.80--
$175.00Jul 17$0.95$1.40$1.17$0.41 07/02$0.28–$13.20$0.95--
$175.00Jul 24$1.55$2.10$1.83$1.25 07/02$0.60–$13.60$1.55--
$175.00Jul 31$1.80$2.80$2.30$1.70 06/29$1.38–$11.65$1.80--
$175.00Aug 7$2.50$4.80$3.65$2.20 06/26$2.13–$3.65$2.50--
$175.00Aug 21$4.30$5.40$4.85$3.79 07/02$2.42–$15.65$4.30--
$175.00Sep 18$5.80$6.90$6.35$3.52 07/02$2.93–$16.85$5.80--
$175.00Dec 18$9.40$10.70$10.05$7.80 06/26$6.25–$19.45$9.40--
$190.00Jul 10$6.70$9.90$8.30$1.39 07/02$1.35–$26.10$6.70--
$190.00Jul 17$7.50$9.40$8.45$6.81 06/24$1.73–$25.85$7.5045
$190.00Sep 18$12.70$15.20$13.95$8.50 06/29$7.40–$27.90$12.70--
$190.00Dec 18$16.50$18.70$17.60$13.48 07/01$11.95–$29.55$16.50--
$170.00Jul 17$0.15$1.30$0.73$0.27 07/02$0.13–$9.80$0.27--
$170.00Jul 24$0.55$1.25$0.90$0.48 07/02$0.30–$10.45$0.55--
$170.00Aug 21$3.10$4.10$3.60$2.23 07/01$1.35–$12.45$3.10--
$170.00Sep 18$4.60$6.40$5.50$2.80 06/29$2.03–$13.75$4.605
$170.00Dec 18$7.60$8.80$8.20$6.46 06/26$5.65–$17.05$7.60--
$195.00Jul 10$11.40$13.90$12.65$5.50 06/29$3.25–$31.00$11.40--
$195.00Jul 17$11.40$14.90$13.15$5.30 07/02$3.85–$31.10$11.40--
$195.00Sep 18$15.10$18.50$16.80$21.00 05/20$9.60–$31.90$16.80--
$195.00Dec 18$18.20$21.10$19.65$15.30 06/29$13.85–$33.75$18.20--
$197.50Jul 17$13.80$17.40$15.60$6.20 06/30$5.30–$18.60$13.80--
$165.00Jul 10$0.00$1.30$0.65$3.87 06/16$0.08–$6.15$0.65--
$165.00Jul 17$0.00$2.35$1.18$0.49 06/25$0.23–$6.90$0.49--
$165.00Jul 24$0.45$1.05$0.75$0.37 06/29$0.23–$7.90$0.45--
$165.00Jul 31$0.45$1.25$0.85$0.59 07/02$0.53–$6.55$0.59--
$165.00Aug 21$2.05$3.10$2.58$1.73 07/01$1.55–$9.80$2.05--
$165.00Sep 18$3.00$4.60$3.80$2.00 06/29$1.13–$11.05$3.00--
$165.00Dec 18$6.10$7.20$6.65$7.80 06/23$4.05–$14.25$6.65--
$200.00Jul 17$16.20$19.90$18.05$8.75 06/25$7.05–$35.95$16.20--
$200.00Jul 24$16.30$20.00$18.15$9.00 06/29$7.75–$36.00$16.30--
$200.00Aug 21$17.90$21.40$19.65$12.71 06/26$10.85–$36.00$17.90--
$200.00Dec 18$22.00$24.60$23.30$17.80 06/29$16.50–$37.70$22.00--
$160.00Jul 10$0.00$0.95$0.48$0.47 06/22$0.10–$4.10$0.47--
$160.00Jul 17$0.00$0.95$0.48$0.17 06/29$0.10–$4.70$0.17--
$160.00Jul 24$0.00$0.75$0.38$0.55 06/26$0.20–$5.70$0.38--
$160.00Jul 31$0.40$0.85$0.63$0.65 07/02$0.63–$4.90$0.63--
$160.00Aug 7$0.55$3.10$1.83$1.18 07/02$1.00–$1.83$1.18--
$160.00Aug 21$1.40$2.30$1.85$2.00 07/01$1.33–$7.50$1.85--
$160.00Sep 18$2.25$3.30$2.78$1.85 06/26$0.85–$8.65$2.25--
$160.00Dec 18$4.90$5.70$5.30$3.63 06/29$3.18–$11.85$4.90--
$155.00Jul 10$0.00$2.15$1.08$1.06 06/16$0.30–$2.88$1.06--
$155.00Jul 17$0.00$1.35$0.68$0.65 06/22$0.20–$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$0.75$3.00$1.88$0.51 07/02$1.35–$1.88$0.75--
$155.00Aug 21$0.95$3.40$2.17$0.87 07/02$0.68–$5.60$0.95--
$155.00Sep 18$1.60$2.55$2.08$3.50 06/18$0.65–$7.05$2.08--
$155.00Dec 18$3.80$4.60$4.20$3.30 06/26$2.28–$10.00$3.80--
$210.00Dec 18$29.10$32.40$30.75$23.50 06/26$21.90–$46.45$29.10--
$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$0.70$0.35$1.76 06/15$0.18–$2.42$0.35--
$150.00Aug 21$0.65$3.10$1.88$3.77 06/09$0.80–$4.15$1.88--
$150.00Sep 18$1.15$2.15$1.65$1.45 06/25$0.63–$5.25$1.45--
$150.00Dec 18$3.10$3.70$3.40$2.30 06/29$1.68–$8.00$3.10--
$145.00Jul 17$0.00$1.35$0.68$0.99 06/01$0.25–$1.55$0.68--
$145.00Jul 24$0.00$1.35$0.68$1.36 06/15$0.10–$1.83$0.68--
$145.00Jul 31$0.00$0.55$0.28$0.35 06/24$0.28–$1.93$0.28--
$145.00Aug 21$0.00$2.95$1.48$1.23 07/01$0.73–$2.97$1.23--
$145.00Sep 18$0.80$3.20$2.00$0.55 07/02$0.43–$4.25$0.80--
$145.00Dec 18$1.40$3.40$2.40$2.05 06/26$1.40–$6.40$2.05--
$140.00Jul 17$0.00$1.35$0.68$0.30 06/26$0.28–$1.25$0.30--
$140.00Aug 21$0.00$2.80$1.40$1.61 06/15$0.90–$2.17$1.40--
$140.00Sep 18$0.05$1.45$0.75$0.43 06/29$0.33–$3.50$0.43--
$140.00Dec 18$1.85$3.10$2.48$1.21 07/02$1.17–$5.15$1.85--
$135.00Aug 21$0.10$2.65$1.38$0.40 06/29$0.45–$2.00$0.40--
$135.00Dec 18$0.35$2.00$1.18$2.75 06/17$0.68–$4.45$1.18--
$130.00Jul 10$0.00$2.15$1.08$0.10 06/26$0.05–$1.20$0.10--
$130.00Dec 18$0.00$1.70$0.85$2.25 06/16$0.55–$3.53$0.85--
$125.00Jul 10$0.00$2.15$1.08$0.10 06/26$0.05–$1.15$0.10--
$125.00Jul 17$0.00$0.15$0.08$0.15 07/02$0.08–$1.18$0.08--
$125.00Dec 18$0.00$2.30$1.15$1.90 06/17$0.48–$2.63$1.15--
$240.00Dec 18$56.20$60.00$58.10$47.77 06/29$44.75–$76.20$56.20--
$120.00Jul 17$0.00$0.15$0.08$0.15 07/02$0.08–$1.20$0.08--
$120.00Dec 18$0.00$2.30$1.15$1.55 06/17$0.35–$2.13$1.15--
$115.00Jul 10$0.00$0.10$0.05$0.10 07/02$0.05–$1.10$0.05--
$115.00Dec 18$0.00$1.00$0.50$1.10 06/16$0.33–$1.78$0.50--
$110.00Jul 17$0.00$0.15$0.08$0.15 06/26$0.08–$1.15$0.08--
$105.00Aug 21$0.00$2.25$1.13$0.21 05/20$0.57–$1.18$0.21--
$105.00Sep 18$0.00$2.15$1.08$0.20 06/25$0.35–$1.35$0.20--
$100.00Jul 10$0.00$0.10$0.05$0.10 06/30$0.05–$1.08$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$0.75$0.38$0.30 06/22$0.18–$1.33$0.30--
$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 234
Total Puts 111
Put/Call Ratio 0.47
Net Difference 123

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,192
Total Puts 529
Average Put/Call Ratio 0.56
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All