Tour v308
TXRH
TEXAS ROADHOUSE INC A
$187.04 +2.95%
$189.00 (+1.05%)🌙
as of 07/09 07:10 PM
(7/8 19:10) ◀
|
Thursday, July 9, 2026 (7:10pm)
January 2026
|
▶ (7/10 19:11)
◀ 7/9 19:10 ▶

Option Volume

Detail
ℹ
Current (07/09) 129
Calls: 84 (65%)
Puts: 45 (35%)
Prior (07/08) 345
Calls: 234 (68%)
Puts: 111 (32%)
Current vs Prior -62.61%
Calls: -64.10% (Calls)
Puts: -59.46% (Puts)
Prior 7-Day Total 1,482
Calls: 935 (63%)
Puts: 547 (37%)
Prior 7-Day Average 211
Calls: 133 (63%)
Puts: 78 (37%)
Current vs Prior 7-Day Avg -39.07%
Calls: -37.11%
Puts: -42.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $111.0K
Calls: $101.6K (92%)
Puts: $9.4K (8%)
Prior (07/08) $166.6K
Calls: $114.8K (69%)
Puts: $51.8K (31%)
Current vs Prior -33.38%
Calls: -11.53%
Puts: -81.84%
Prior 7-Day Total $1.97M
Calls: $1.72M (88%)
Puts: $244.4K (12%)
Prior 7-Day Average $281.1K
Calls: $246.2K (88%)
Puts: $34.9K (12%)
Current vs Prior 7-Day Avg -60.52%
Calls: -58.74%
Puts: -73.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.54
Prior (07/08) 0.47
Current vs Prior +12.93%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -10.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 297
Calls: 94 (32%)
Puts: 203 (68%)
Prior (07/08) 426
Calls: 154 (36%)
Puts: 272 (64%)
Current vs Prior -30.28%
Prior 7-Day Total 5,578
Calls: 4,264 (76%)
Puts: 1,314 (24%)
Prior 7-Day Average 796
Calls: 609 (77%)
Puts: 187 (23%)
Current vs Prior 7-Day Avg -62.73%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.80% | 4.12%4.12% | 10.24%
Prior 2.84% | 4.49%4.49% | 10.57%
Current vs Prior -1.55% | -8.23%-8.23% | -3.12%
Prior 7-Day Avg 2.99% | 4.47%4.58% | 10.43%
Current vs 7-Day Avg -6.46% | -7.95%-10.08% | -1.84%
Prior 7-Day Eod 2.84% | 4.49%-- | --
Current vs 7-Day Eod -1.55% | -8.23%-- | --
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 35.97% | 10.87%
Calls: 32.73% | 14.04%
Puts: 39.22% | 7.69%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($101.6K) vs puts ($9.4K). Below-average activity with volume down 63% vs prior. Bullish P/C ratio of 0.54. Put-heavy open interest (203 puts vs 94 calls) suggests hedging or 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 NEUTRAL
Current BEARISH
Prior BEARISH
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 0.68, highest 0.82)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2112.1013.70$12.9012.4%10.67--
$185.00Jul 174.004.80$4.4018.2%50.61--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 176.809.60$8.2034.1%10.82--
$190.00Jul 174.405.00$4.7012.8%50.6441

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 75, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 241.151.90$1.5349.0%150.2422
$185.00Jul 174.004.80$4.4018.2%50.61--
$190.00Jul 313.504.20$3.8518.2%50.433
$187.50Jul 172.603.30$2.9523.7%30.48--
$187.50Jul 100.751.45$1.1063.6%10.413
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 311.151.90$1.5349.0%100.18--
$180.00Jul 170.801.15$0.9835.7%70.20153
$165.00Jul 310.401.05$0.7389.0%70.09--
$190.00Jul 174.405.00$4.7012.8%50.6441
$182.50Jul 171.251.80$1.5335.9%20.28--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 43.1%, max 70.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Jul 10Jul 3147.7%28.0%70.6%63
$187.50Jul 10Jul 1740.6%29.0%39.9%43
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Aug 2139.7%33.4%18.9%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 40.67, avg 7.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Jul 24$0.73$4.27$0.735.85$195.73
$187.50$190.00Jul 10$0.52$1.98$0.523.81$188.02
$195.00$200.00Aug 21$1.60$3.40$1.602.12$196.60
$180.00$195.00Aug 21$7.45$7.55$7.451.01$187.45
$185.00$187.50Jul 17$1.45$1.05$1.450.72$186.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$177.50$172.50Jul 10$0.12$4.88$0.1240.67$177.38
$180.00$175.00Jul 17$0.30$4.70$0.3015.67$179.70
$175.00$165.00Jul 31$0.80$9.20$0.8011.50$174.20
$175.00$160.00Aug 21$1.62$13.38$1.628.26$173.38
$180.00$175.00Jul 31$0.87$4.13$0.874.75$179.13

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 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$187.50Jul 17$1.45$1.45$1.051.38$186.45
$180.00$195.00Aug 21$7.45$7.45$7.550.99$187.45
$195.00$200.00Aug 21$1.60$1.60$3.400.47$196.60
$187.50$190.00Jul 10$0.52$0.52$1.980.26$188.02
$195.00$200.00Jul 24$0.73$0.73$4.270.17$195.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$190.00Jul 17$3.50$3.50$1.502.33$191.50
$190.00$185.00Jul 17$2.50$2.50$2.501.00$187.50
$185.00$182.50Jul 17$0.67$0.67$1.830.37$184.33
$180.00$175.00Aug 21$1.35$1.35$3.650.37$178.65
$182.50$180.00Jul 17$0.55$0.55$1.950.28$181.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.39, cheapest $0.85)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Jul 10Jul 17$1.8540.6%29.0%
$200.00Jul 24Aug 21$3.0530.3%32.8%
$190.00Jul 10Jul 31$3.2747.7%28.0%
$195.00Jul 24Aug 21$3.9229.0%33.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Jul 31$0.8539.7%31.9%
$180.00Jul 17Jul 31$1.4231.4%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.53% of stock, avg 6.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Jul 17$4.40$2.20$6.60$178.40$191.603.53%
$180.00Aug 21$12.90$4.80$17.70$162.30$197.709.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.47% of stock, avg 2.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$177.50Jul 10$0.58$0.30$0.88$176.62$190.88
$187.50$177.50Jul 10$1.10$0.30$1.40$176.10$188.90
$187.50$175.00Jul 17$2.95$0.68$3.63$171.37$191.13
$187.50$180.00Jul 17$2.95$0.98$3.93$176.07$191.43
$187.50$182.50Jul 17$2.95$1.53$4.48$178.02$191.98
$190.00$165.00Jul 31$3.85$0.73$4.58$160.42$194.58
$187.50$185.00Jul 17$2.95$2.20$5.15$179.85$192.65
$190.00$175.00Jul 31$3.85$1.53$5.38$169.62$195.38
$200.00$160.00Aug 21$3.85$1.83$5.68$154.32$205.68
$190.00$180.00Jul 31$3.85$2.40$6.25$173.75$196.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 4.00, avg credit $3.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/182185/188Jul 17$2.00$0.504.00$180.50$187.00
160/175180/195Aug 21$9.07$5.931.53$165.93$189.07
175/180195/200Aug 21$2.95$2.051.44$177.05$197.95
175/180185/188Jul 17$1.75$3.250.54$178.25$186.75
160/175195/200Aug 21$3.22$11.780.27$171.78$198.22
172/178188/190Jul 10$0.64$4.360.15$176.86$188.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 19.83, cheapest $0.12)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$180.00$182.50$185.00Jul 17$0.12$2.3819.83
$185.00$190.00$195.00Jul 17$1.00$4.004.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.21, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Jul 24-$0.07$4.93
$195.00$200.001:2Aug 21-$2.25$2.75
$187.50$190.001:2Jul 10-$0.06$2.44
$185.00$187.501:2Jul 17-$1.50$1.00
$180.00$195.001:2Aug 21$2.00$13.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$160.001:2Aug 21-$0.21$14.79
$177.50$172.501:2Jul 10-$0.06$4.94
$180.00$175.001:2Jul 17-$0.38$4.62
$180.00$175.001:2Jul 31-$0.66$4.34
$195.00$190.001:2Jul 17-$1.20$3.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.57%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 21$4.800.394.3%2.57%6.82%1--
$190.00Jul 31$3.500.431.6%1.87%3.45%53
$200.00Aug 21$3.200.306.9%1.71%8.64%1--
$187.50Jul 17$2.600.480.2%1.39%1.64%3--
$195.00Jul 24$1.150.244.3%0.61%4.87%1522
$187.50Jul 10$0.750.410.2%0.40%0.65%13
$200.00Jul 24$0.550.146.9%0.29%7.22%1--

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 $125.00 08-21 call last traded $43.10 on 06/15 (now $62.20/$64.90) — try a limit near $62.20. Also watch the $190.00 12-18 call last traded $18.20 on 06/25 (now $13.80/$15.50) — try a limit near $14.65; the $190.00 07-31 call last traded $9.80 on 06/25 (now $3.50/$4.20) — try a limit near $3.85. Most tradeable put: the $190.00 07-17 put last traded $6.81 on 06/24 (now $4.40/$5.00) — try a limit near $4.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$187.50Jul 17$2.60$3.30$2.95$6.30 07/02$1.35–$10.85$2.95--
$187.50Jul 10$0.75$1.45$1.10--$1.10–$1.10—$0.753
$185.00Jul 17$4.00$4.80$4.40$11.48 06/26$0.93–$13.05$4.40--
$185.00Jul 24$5.10$6.00$5.55$4.22 06/18$1.85–$14.15$5.10--
$185.00Jul 31$5.90$7.00$6.45$7.19 06/24$2.03–$14.75$6.45--
$185.00Aug 7$7.80$9.80$8.80$13.70 06/30$5.50–$16.35$8.80--
$185.00Aug 21$9.40$10.70$10.05$13.13 07/02$3.33–$16.95$10.05--
$185.00Sep 18$10.80$12.90$11.85$15.30 07/01$4.33–$18.45$11.85--
$185.00Dec 18$16.20$18.40$17.30$14.98 06/22$8.15–$23.80$16.20--
$190.00Jul 10$0.05$1.10$0.58$6.50 06/25$0.55–$8.05$0.58--
$190.00Jul 17$1.70$2.20$1.95$4.00 07/02$0.53–$9.00$1.95--
$190.00Jul 31$3.50$4.20$3.85$9.80 06/25$1.25–$11.10$3.853
$190.00Aug 7$4.40$7.00$5.70$10.15 07/02$3.58–$12.80$5.70--
$190.00Aug 21$6.90$8.10$7.50$7.51 06/24$2.60–$13.70$7.50--
$190.00Sep 18$8.30$10.00$9.15$12.18 06/26$3.15–$15.20$9.15--
$190.00Dec 18$13.80$15.50$14.65$18.20 06/25$6.60–$20.25$14.6558
$182.50Jul 10$3.90$6.70$5.30$4.90 06/22$1.65–$14.95$4.90--
$192.50Jul 17$1.00$1.45$1.23$4.40 07/02$0.65–$7.15$1.23--
$180.00Jul 10$6.80$8.90$7.85$6.48 06/01$1.13–$17.20$6.80--
$180.00Jul 17$7.10$10.20$8.65$12.68 07/02$1.53–$17.55$8.65--
$180.00Jul 24$7.40$11.00$9.20$14.09 07/01$2.00–$18.15$9.20--
$180.00Jul 31$9.20$11.90$10.55$14.95 07/01$2.95–$18.95$10.55--
$180.00Aug 21$12.10$13.70$12.90$12.70 06/24$4.75–$21.30$12.70--
$180.00Sep 18$13.20$16.00$14.60$21.00 06/25$5.75–$22.05$14.60--
$180.00Dec 18$19.10$21.40$20.25$25.32 06/25$9.75–$26.80$20.25--
$195.00Jul 10$0.00$2.30$1.15$2.15 07/02$0.25–$4.85$1.15--
$195.00Jul 17$0.55$1.00$0.78$3.25 07/02$0.35–$5.75$0.78--
$195.00Jul 24$1.15$1.90$1.53$5.10 06/29$0.63–$6.70$1.5322
$195.00Aug 21$4.80$6.10$5.45$9.17 06/29$1.78–$10.60$5.45--
$195.00Sep 18$5.90$7.90$6.90$5.40 05/08$2.38–$12.25$5.90--
$195.00Dec 18$11.30$13.20$12.25$13.70 06/24$5.55–$17.75$12.25--
$177.50Jul 10$9.20$11.40$10.30$15.33 07/01$5.40–$19.65$10.30--
$197.50Jul 10$0.00$2.20$1.10$1.35 07/02$0.33–$3.40$1.10--
$197.50Jul 17$0.35$0.75$0.55$1.50 07/02$0.53–$4.28$0.55--
$175.00Jul 10$11.60$13.80$12.70$2.10 06/04$2.33–$22.00$11.60--
$175.00Jul 17$12.00$14.40$13.20$18.44 06/26$2.90–$22.40$13.20--
$175.00Aug 21$15.90$18.10$17.00$13.40 06/23$6.20–$25.15$15.90--
$175.00Sep 18$16.30$19.80$18.05$8.30 06/08$7.70–$25.95$16.307
$175.00Dec 18$21.20$24.90$23.05$24.00 07/02$11.60–$30.55$23.05--
$200.00Jul 10$0.00$2.15$1.08$0.59 07/02$0.28–$2.53$0.59--
$200.00Jul 17$0.20$0.85$0.53$1.50 07/01$0.30–$4.00$0.53--
$200.00Jul 31$0.60$1.65$1.13$3.60 07/01$1.08–$4.85$1.13--
$200.00Aug 21$3.20$4.50$3.85$4.59 07/02$1.15–$8.05$3.85--
$200.00Sep 18$4.30$5.50$4.90$6.90 07/01$1.45–$9.70$4.90--
$200.00Dec 18$9.50$11.00$10.25$13.70 06/30$4.75–$15.15$10.25--
$172.50Jul 17$14.50$16.30$15.40$9.50 06/22$10.50–$24.70$14.50--
$202.50Jul 17$0.00$1.35$0.68$1.65 06/29$0.48–$2.38$0.68--
$170.00Jul 10$16.30$19.10$17.70$5.50 06/16$4.03–$26.85$16.30--
$170.00Jul 17$15.70$19.40$17.55$12.90 06/23$4.50–$27.30$15.70--
$170.00Jul 31$17.70$20.40$19.05$10.10 06/17$6.60–$28.00$17.70--
$170.00Aug 21$19.10$22.50$20.80$8.60 06/15$8.20–$29.55$19.10--
$170.00Sep 18$20.20$23.50$21.85$13.50 06/17$9.75–$30.40$20.20--
$170.00Dec 18$24.60$28.20$26.40$26.80 06/24$14.10–$34.25$26.40--
$205.00Jul 10$0.00$2.15$1.08$0.71 05/29$0.20–$1.40$0.71--
$205.00Jul 17$0.00$2.35$1.18$2.60 06/22$0.20–$1.35$1.18--
$205.00Jul 31$0.05$2.30$1.17$2.45 06/26$0.68–$3.03$1.17--
$207.50Jul 10$0.00$2.15$1.08$0.25 06/30$0.13–$1.40$0.25--
$207.50Jul 17$0.00$2.30$1.15$0.31 07/02$0.13–$1.43$0.31--
$165.00Jul 17$20.60$24.40$22.50$8.20 06/08$7.10–$32.15$20.60--
$165.00Jul 24$21.20$24.70$22.95$8.02 06/15$7.85–$32.35$21.20--
$165.00Aug 21$23.60$26.70$25.15$12.40 06/05$10.80–$34.15$23.60--
$165.00Sep 18$24.20$27.50$25.85$30.88 06/26$11.70–$34.55$25.85--
$165.00Dec 18$28.00$31.80$29.90$36.50 06/25$16.50–$38.35$29.90--
$210.00Jul 17$0.00$1.35$0.68$0.35 06/30$0.20–$1.18$0.35--
$210.00Jul 31$0.00$2.70$1.35$1.12 07/02$0.53–$2.65$1.12--
$210.00Aug 7$0.60$1.70$1.15$1.88 07/02$1.15–$3.25$1.15--
$210.00Aug 21$1.40$2.40$1.90$3.51 06/30$1.15–$3.85$1.90--
$210.00Sep 18$2.20$3.70$2.95$4.54 06/29$0.65–$6.00$2.95--
$210.00Dec 18$5.90$8.20$7.05$9.70 06/30$2.80–$11.10$7.05--
$160.00Jul 17$25.40$29.30$27.35$15.50 06/17$9.90–$36.95$25.40--
$160.00Sep 18$28.50$32.00$30.25$38.90 06/26$14.45–$38.90$30.25--
$160.00Dec 18$31.90$35.60$33.75$28.40 06/18$19.25–$41.85$31.90--
$215.00Jul 24$0.00$2.40$1.20$0.50 06/29$0.33–$1.55$0.50--
$155.00Jul 17$30.70$34.20$32.45$28.50 05/08$13.35–$41.85$30.70--
$155.00Aug 21$32.70$35.80$34.25$14.96 06/04$16.60–$43.25$32.70--
$155.00Sep 18$32.80$36.50$34.65$43.48 06/26$17.95–$43.50$34.65--
$155.00Dec 18$36.10$39.70$37.90$27.80 06/17$21.95–$46.05$36.10--
$220.00Jul 17$0.00$2.15$1.08$0.09 06/22$0.15–$1.13$0.09--
$220.00Jul 31$0.00$2.35$1.18$0.60 06/26$0.73–$1.48$0.60--
$220.00Aug 21$0.40$2.10$1.25$1.75 07/01$0.43–$2.13$1.25--
$220.00Sep 18$0.70$3.40$2.05$2.40 06/29$1.27–$3.08$2.05--
$220.00Dec 18$3.80$5.80$4.80$5.80 07/02$1.48–$7.70$4.80--
$150.00Jul 10$35.30$39.10$37.20$28.64 06/01$16.65–$46.90$35.30--
$150.00Jul 17$35.70$39.20$37.45$19.95 06/05$17.00–$46.70$35.70--
$150.00Aug 21$37.10$40.50$38.80$18.10 06/04$20.00–$48.00$37.10--
$150.00Sep 18$38.20$41.00$39.60$19.40 06/04$21.20–$48.75$38.20--
$150.00Dec 18$40.30$43.90$42.10$28.10 06/05$25.45–$50.55$40.30--
$225.00Jul 17$0.00$1.35$0.68$0.45 06/26$0.10–$1.10$0.45--
$230.00Dec 18$1.90$4.00$2.95$4.00 07/02$0.90–$5.30$2.95--
$140.00Aug 21$46.50$50.30$48.40$27.50 06/04$28.15–$57.65$46.50--
$140.00Sep 18$47.10$50.70$48.90$51.76 07/02$29.00–$57.85$48.90--
$140.00Dec 18$49.10$52.50$50.80$44.10 05/21$32.45–$59.90$49.10--
$135.00Jul 17$50.40$54.20$52.30$32.45 06/15$30.90–$61.75$50.40--
$135.00Sep 18$51.90$55.50$53.70$62.90 06/26$33.10–$62.70$53.70--
$240.00Jul 17$0.00$1.15$0.57$1.08 06/04$0.18–$1.08$0.57--
$240.00Jul 24$0.00$2.20$1.10$1.09 06/04$0.93–$1.10$1.09--
$240.00Sep 18$0.00$2.45$1.23$0.63 05/22$0.38–$1.55$0.63--
$130.00Aug 21$56.60$59.90$58.25$36.15 06/04$36.90–$67.45$56.60--
$125.00Aug 21$62.20$64.90$63.55$43.10 06/15$41.35–$72.50$62.201
$125.00Sep 18$61.40$65.20$63.30$36.20 05/07$42.10–$72.50$61.40--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$187.50Jul 10$0.90$3.20$2.05$2.32 07/02$1.02–$9.35$2.05--
$187.50Jul 17$2.90$3.70$3.30$2.25 07/02$1.08–$9.90$2.90--
$185.00Jul 10$0.05$2.25$1.15$0.97 07/01$0.33–$20.85$0.97--
$185.00Jul 17$1.85$2.55$2.20$1.80 06/29$0.73–$20.90$1.85--
$185.00Jul 24$2.80$3.50$3.15$3.40 06/25$1.08–$21.45$3.15--
$185.00Jul 31$3.50$4.30$3.90$3.38 06/29$2.40–$19.05$3.50--
$185.00Sep 18$7.70$9.70$8.70$7.30 07/01$5.80–$23.35$7.70--
$185.00Dec 18$11.70$14.00$12.85$19.00 06/01$9.70–$25.90$12.854
$190.00Jul 10$2.10$3.90$3.00$1.39 07/02$1.35–$25.65$2.10--
$190.00Jul 17$4.40$5.00$4.70$6.81 06/24$1.73–$25.80$4.7041
$190.00Sep 18$10.20$12.20$11.20$8.50 06/29$7.40–$27.40$10.20--
$190.00Dec 18$14.10$15.70$14.90$13.48 07/01$11.95–$29.40$14.10--
$182.50Jul 17$1.25$1.80$1.53$2.00 06/25$0.77–$6.70$1.53--
$180.00Jul 17$0.80$1.15$0.98$0.76 07/02$0.38–$16.15$0.80153
$180.00Jul 31$2.05$2.75$2.40$2.69 07/02$1.75–$15.05$2.40--
$180.00Aug 7$3.40$5.30$4.35$3.78 07/02$2.38–$5.65$3.78--
$180.00Aug 21$4.30$5.30$4.80$5.08 07/02$3.70–$18.45$4.80--
$180.00Sep 18$5.80$7.10$6.45$5.10 06/29$3.72–$19.95$5.80--
$180.00Dec 18$9.70$11.50$10.60$10.00 07/02$7.75–$22.45$10.00--
$195.00Jul 10$6.40$9.20$7.80$5.50 06/29$3.25–$30.55$6.40--
$195.00Jul 17$6.80$9.60$8.20$5.30 07/02$3.85–$30.15$6.80--
$195.00Sep 18$11.70$15.10$13.40$21.00 05/20$9.60–$31.50$13.40--
$195.00Dec 18$16.80$18.10$17.45$15.30 06/29$13.85–$33.15$16.80--
$177.50Jul 10$0.00$0.60$0.30$0.20 07/02$0.15–$3.55$0.204
$197.50Jul 17$9.30$12.00$10.65$6.20 06/30$5.30–$18.60$9.30--
$175.00Jul 17$0.35$1.00$0.68$0.41 07/02$0.28–$12.95$0.41--
$175.00Jul 24$0.40$2.00$1.20$1.25 07/02$0.60–$13.35$1.20--
$175.00Jul 31$1.15$1.90$1.53$1.70 06/29$1.38–$11.65$1.53--
$175.00Aug 7$2.20$3.50$2.85$2.20 06/26$2.13–$3.65$2.20--
$175.00Aug 21$3.00$3.90$3.45$3.79 07/02$2.42–$15.35$3.45--
$175.00Sep 18$4.30$5.60$4.95$3.52 07/02$2.93–$16.65$4.30--
$175.00Dec 18$7.90$10.10$9.00$7.80 06/26$6.25–$19.15$7.90--
$200.00Jul 17$11.20$14.30$12.75$8.75 06/25$7.05–$35.50$11.20--
$200.00Jul 24$11.50$14.50$13.00$9.00 06/29$7.75–$35.55$11.50--
$200.00Aug 21$15.20$16.70$15.95$12.71 06/26$10.85–$35.30$15.20--
$200.00Dec 18$19.10$21.30$20.20$17.80 06/29$16.50–$37.20$19.10--
$170.00Jul 17$0.00$2.05$1.02$0.27 07/02$0.13–$9.75$0.27--
$170.00Jul 24$0.05$2.50$1.27$0.48 07/02$0.30–$10.00$0.48--
$170.00Aug 21$2.10$2.90$2.50$2.23 07/01$1.35–$11.65$2.23--
$170.00Sep 18$3.20$4.30$3.75$2.80 06/29$2.03–$13.60$3.20--
$170.00Dec 18$6.40$8.60$7.50$6.46 06/26$5.65–$17.00$6.46--
$165.00Jul 10$0.00$2.20$1.10$3.87 06/16$0.08–$6.05$1.10--
$165.00Jul 17$0.00$2.25$1.13$0.49 06/25$0.23–$6.20$0.49--
$165.00Jul 24$0.00$1.75$0.88$0.37 06/29$0.23–$7.15$0.37--
$165.00Jul 31$0.40$1.05$0.73$0.59 07/02$0.53–$6.55$0.59--
$165.00Aug 21$1.45$2.15$1.80$1.73 07/01$1.55–$9.50$1.73--
$165.00Sep 18$2.30$3.70$3.00$2.00 06/29$1.13–$11.05$2.30--
$165.00Dec 18$5.10$7.40$6.25$7.80 06/23$4.05–$14.10$6.25--
$210.00Dec 18$25.70$29.10$27.40$23.50 06/26$21.90–$45.85$25.70--
$160.00Jul 10$0.00$2.20$1.10$0.47 06/22$0.10–$3.85$0.47--
$160.00Jul 17$0.00$1.35$0.68$0.17 06/29$0.10–$4.30$0.17--
$160.00Jul 24$0.00$2.20$1.10$0.55 06/26$0.20–$5.20$0.55--
$160.00Jul 31$0.00$1.40$0.70$0.65 07/02$0.63–$4.90$0.65--
$160.00Aug 7$0.05$3.10$1.58$1.18 07/02$1.00–$1.83$1.18--
$160.00Aug 21$1.00$2.65$1.83$2.00 07/01$1.33–$6.90$1.83--
$160.00Sep 18$1.45$2.80$2.13$1.85 06/26$0.85–$8.45$1.85--
$160.00Dec 18$4.10$6.10$5.10$3.63 06/29$3.18–$11.70$4.10--
$155.00Jul 10$0.00$2.15$1.08$1.06 06/16$0.30–$2.88$1.06--
$155.00Jul 17$0.00$1.15$0.57$0.65 06/22$0.20–$2.63$0.57--
$155.00Jul 24$0.00$1.80$0.90$1.22 06/17$0.15–$3.45$0.90--
$155.00Aug 14$0.05$2.95$1.50$0.51 07/02$1.35–$1.88$0.51--
$155.00Aug 21$0.65$3.10$1.88$0.87 07/02$0.68–$5.60$0.87--
$155.00Sep 18$1.25$3.10$2.17$3.50 06/18$0.65–$7.05$2.17--
$155.00Dec 18$3.20$4.80$4.00$3.30 06/26$2.28–$9.95$3.30--
$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–$1.70$0.12--
$150.00Jul 24$0.00$1.95$0.98$1.76 06/15$0.18–$2.42$0.98--
$150.00Aug 21$0.00$1.85$0.93$3.77 06/09$0.80–$3.85$0.93--
$150.00Sep 18$0.90$3.30$2.10$1.45 06/25$0.63–$5.15$1.45--
$150.00Dec 18$1.50$4.20$2.85$2.30 06/29$1.68–$7.70$2.30--
$145.00Jul 17$0.00$0.30$0.15$0.99 06/01$0.15–$1.55$0.15--
$145.00Jul 24$0.00$2.20$1.10$1.36 06/15$0.10–$1.75$1.10--
$145.00Jul 31$0.00$1.95$0.98$0.35 06/24$0.28–$1.93$0.35--
$145.00Aug 21$0.00$1.60$0.80$1.23 07/01$0.73–$2.78$0.80--
$145.00Sep 18$0.65$3.00$1.83$0.55 07/02$0.43–$4.25$0.65--
$145.00Dec 18$1.80$3.90$2.85$2.05 06/26$1.40–$6.40$2.05--
$140.00Jul 17$0.00$1.75$0.88$0.30 06/26$0.28–$1.25$0.30--
$140.00Aug 21$0.00$1.85$0.93$1.61 06/15$0.90–$2.17$0.93--
$140.00Sep 18$0.05$1.45$0.75$0.43 06/29$0.33–$3.50$0.43--
$140.00Dec 18$0.75$3.60$2.17$1.21 07/02$1.17–$5.05$1.21--
$135.00Aug 21$0.10$0.95$0.53$0.40 06/29$0.45–$2.00$0.40--
$135.00Dec 18$0.50$2.80$1.65$2.75 06/17$0.68–$4.22$1.65--
$240.00Dec 18$51.20$55.00$53.10$47.77 06/29$44.75–$75.70$51.20--
$130.00Jul 10$0.00$0.60$0.30$0.10 06/26$0.05–$1.20$0.101
$130.00Dec 18$0.05$2.45$1.25$2.25 06/16$0.55–$3.53$1.25--
$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$2.35$1.18$1.90 06/17$0.48–$2.45$1.18--
$120.00Jul 17$0.00$0.15$0.08$0.15 07/02$0.08–$1.15$0.08--
$120.00Dec 18$0.00$2.45$1.23$1.55 06/17$0.35–$2.13$1.23--
$115.00Jul 10$0.00$0.10$0.05$0.10 07/02$0.05–$1.10$0.05--
$115.00Dec 18$0.00$2.25$1.13$1.10 06/16$0.33–$1.78$1.10--
$110.00Jul 17$0.00$0.15$0.08$0.15 06/26$0.08–$1.13$0.08--
$105.00Aug 21$0.00$1.15$0.57$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$2.35$1.18$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 84
Total Puts 45
Put/Call Ratio 0.54
Net Difference 39

Prior's Put/Call Breakdown

Total Calls 234
Total Puts 111
Put/Call Ratio 0.47
Net Difference 123

Prior 7-Day Put/Call Summary

Total Calls 935
Total Puts 547
Average Put/Call Ratio 0.60
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