Tour v325
TXRH
TEXAS ROADHOUSE INC A
$192.03 +1.34%
(7/10 19:11) ◀
|
Monday, July 13, 2026 (7:08pm)
January 2026
|
▶ (7/14 19:33)
◀ 7/13 19:08 ▶

Option Volume

Detail
ℹ
Current (07/13) 128
Calls: 41 (32%)
Puts: 87 (68%)
Prior (07/10) 95
Calls: 89 (94%)
Puts: 6 (6%)
Current vs Prior +34.74%
Calls: -53.93% (Calls)
Puts: +1350.00% (Puts)
Prior 7-Day Total 1,321
Calls: 884 (67%)
Puts: 437 (33%)
Prior 7-Day Average 188
Calls: 126 (67%)
Puts: 62 (33%)
Current vs Prior 7-Day Avg -32.17%
Calls: -67.53%
Puts: +39.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $55.2K
Calls: $32.4K (59%)
Puts: $22.8K (41%)
Prior (07/10) $45.5K
Calls: $44.2K (97%)
Puts: $1.3K (3%)
Current vs Prior +21.24%
Calls: -26.62%
Puts: +1604.42%
Prior 7-Day Total $1.64M
Calls: $1.47M (90%)
Puts: $163.9K (10%)
Prior 7-Day Average $234.0K
Calls: $210.6K (90%)
Puts: $23.4K (10%)
Current vs Prior 7-Day Avg -76.43%
Calls: -84.61%
Puts: -2.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 2.12
Prior (07/10) 0.07
Current vs Prior +3047.56%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +328.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 710
Calls: 334 (47%)
Puts: 376 (53%)
Prior (07/10) 111
Calls: 97 (87%)
Puts: 14 (13%)
Current vs Prior +539.64%
Prior 7-Day Total 5,232
Calls: 3,798 (73%)
Puts: 1,434 (27%)
Prior 7-Day Average 747
Calls: 542 (73%)
Puts: 204 (27%)
Current vs Prior 7-Day Avg -5.01%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 3.49% | 4.82%3.49% | 10.05%
Prior 3.31% | 4.88%3.31% | 10.11%
Current vs Prior +5.28% | -1.32%+5.28% | -0.54%
Prior 7-Day Avg 3.09% | 4.48%4.23% | 10.33%
Current vs 7-Day Avg +12.77% | +7.50%-17.58% | -2.68%
Prior 7-Day Eod 3.31% | 4.88%3.31% | 10.11%
Current vs 7-Day Eod +5.28% | -1.32%+5.28% | -0.54%
Sentiment BEARISHBEARISH

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

Extreme bearish P/C ratio of 2.12 - heavy put buying. P/C ratio rising 3048% - increased hedging/bearish positioning. Rising open interest (up 540%) indicates new positions being established.

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 NEUTRAL
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 1 of results (avg 8.5%, best 8.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1730.3033.00$31.658.5%10.92--
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. 8 found (avg delta 0.78, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1715.6018.20$16.9015.4%10.94197
$160.00Jul 1730.3033.00$31.658.5%10.92--
$185.00Jul 176.509.80$8.1540.5%50.84--
$180.00Aug 713.9016.60$15.2517.7%30.75--
$187.50Jul 174.306.10$5.2034.6%30.75--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 177.6010.10$8.8528.2%100.8710

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 115, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 176.509.80$8.1540.5%50.84--
$195.00Jul 171.201.60$1.4028.6%50.33--
$187.50Jul 174.306.10$5.2034.6%30.75--
$180.00Aug 713.9016.60$15.2517.7%30.75--
$210.00Aug 212.053.00$2.5337.5%30.22--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 140.053.00$1.53192.8%300.10--
$190.00Jul 171.502.00$1.7528.6%130.3739
$187.50Jul 170.901.35$1.1339.8%120.2514
$200.00Jul 177.6010.10$8.8528.2%100.8710
$175.00Jul 170.050.50$0.28160.7%80.06130

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 24.6%, max 41.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 31Aug 2139.8%33.8%17.7%4--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Jul 3157.5%40.7%41.1%9149
$190.00Jul 17Jul 2433.8%29.4%15.1%1539

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 14.63, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$197.50$200.00Jul 17$0.25$2.25$0.259.00$197.75
$200.00$215.00Aug 7$2.85$12.15$2.854.26$202.85
$200.00$205.00Jul 31$1.00$4.00$1.004.00$201.00
$195.00$197.50Jul 17$0.72$1.78$0.722.47$195.72
$190.00$210.00Aug 21$7.07$12.93$7.071.83$197.07
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Jul 17$0.32$4.68$0.3214.63$179.68
$187.50$185.00Jul 17$0.53$1.97$0.533.72$186.97
$190.00$187.50Jul 17$0.62$1.88$0.623.03$189.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 59.00, avg 4.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$175.00Jul 17$14.75$14.75$0.2559.00$174.75
$175.00$185.00Jul 17$8.75$8.75$1.257.00$183.75
$180.00$195.00Aug 7$9.45$9.45$5.551.70$189.45
$187.50$192.50Jul 17$2.72$2.72$2.281.19$190.22
$192.50$195.00Jul 17$1.08$1.08$1.420.76$193.58
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$190.00Jul 17$7.10$7.10$2.902.45$192.90
$190.00$187.50Jul 17$0.62$0.62$1.880.33$189.38
$187.50$185.00Jul 17$0.53$0.53$1.970.27$186.97
$180.00$175.00Jul 17$0.32$0.32$4.680.07$179.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.14, cheapest $0.97)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 31Aug 21$1.0339.8%33.8%
$200.00Jul 17Jul 31$1.5533.8%28.0%
$190.00Jul 31Aug 21$3.6529.9%32.3%
$195.00Jul 17Aug 7$4.4032.5%36.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Jul 31$0.9757.5%40.7%
$190.00Jul 17Jul 24$1.2233.8%29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.30% of stock, avg 5.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$187.50Jul 17$5.20$1.13$6.33$181.17$193.833.30%
$185.00Jul 17$8.15$0.60$8.75$176.25$193.754.56%
$200.00Jul 17$0.43$8.85$9.28$190.72$209.284.83%
$175.00Jul 17$16.90$0.28$17.18$157.82$192.188.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.54% of stock, avg 1.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$185.00Jul 17$0.43$0.60$1.03$183.97$201.03
$200.00$180.00Jul 17$0.43$0.60$1.03$178.97$201.03
$200.00$182.50Jul 17$0.43$0.70$1.13$181.37$201.13
$197.50$185.00Jul 17$0.68$0.60$1.28$183.72$198.78
$197.50$180.00Jul 17$0.68$0.60$1.28$178.72$198.78
$197.50$182.50Jul 17$0.68$0.70$1.38$181.12$198.88
$200.00$187.50Jul 17$0.43$1.13$1.56$185.94$201.56
$197.50$187.50Jul 17$0.68$1.13$1.81$185.69$199.31
$195.00$185.00Jul 17$1.40$0.60$2.00$183.00$197.00
$195.00$180.00Jul 17$1.40$0.60$2.00$178.00$197.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 2.13, avg credit $1.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
188/190192/195Jul 17$1.70$0.802.13$188.30$194.20
175/180185/188Jul 17$3.27$1.731.89$176.73$188.27
185/188192/195Jul 17$1.61$0.891.81$185.89$194.11
175/180188/192Jul 17$3.04$1.961.55$176.96$190.54
188/190195/198Jul 17$1.34$1.161.16$188.66$196.34
185/188195/198Jul 17$1.25$1.251.00$186.25$196.25
188/190198/200Jul 17$0.87$1.630.53$189.13$198.37
185/188198/200Jul 17$0.78$1.720.45$186.72$198.28
175/180192/195Jul 17$1.40$3.600.39$178.60$193.90
175/180195/198Jul 17$1.04$3.960.26$178.96$196.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 26.78, cheapest $0.09)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$192.50$195.00$197.50Jul 17$0.36$2.145.94
$195.00$197.50$200.00Jul 17$0.47$2.034.32
$200.00$205.00$210.00Jul 31$1.52$3.482.29
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$185.00$187.50$190.00Jul 17$0.09$2.4126.78
$182.50$185.00$187.50Jul 17$0.63$1.872.97

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 $-2.15, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$175.001:2Jul 17-$2.15$12.85
$215.00$220.001:2Aug 7-$1.91$3.09
$195.00$200.001:2Aug 7-$2.00$3.00
$205.00$210.001:2Jul 31-$2.02$2.98
$197.50$200.001:2Jul 17-$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$187.50$185.001:2Jul 17-$0.07$2.43
$182.50$180.001:2Jul 17-$0.50$2.00
$190.00$187.501:2Jul 17-$0.51$1.99
$185.00$182.501:2Jul 17-$0.80$1.70
$180.00$175.001:2Jul 17$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 2.76%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 7$5.300.451.6%2.76%4.31%1--
$200.00Aug 7$3.400.344.2%1.77%5.92%1--
$192.50Jul 17$2.200.480.2%1.15%1.39%1--
$210.00Aug 21$2.050.229.4%1.07%10.43%3--
$200.00Jul 31$1.450.284.2%0.76%4.91%1--
$195.00Jul 17$1.200.331.6%0.62%2.17%5--
$205.00Jul 31$0.600.166.8%0.31%7.07%21
$197.50Jul 17$0.450.202.9%0.23%3.08%117
$215.00Aug 7$0.400.1212.0%0.21%12.17%1--
$210.00Jul 31$0.200.179.4%0.10%9.46%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. 192 contracts (avg 519 vol/day, 191 traded recently)

TXRH averages only 519 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 $175.00 07-17 call last traded $14.76 on 07/10 (now $15.60/$18.20) — try a limit near $15.60. Also watch the $197.50 07-17 call last traded $0.45 on 07/07 (now $0.45/$0.90) — try a limit near $0.45; the $205.00 07-31 call last traded $2.45 on 06/26 (now $0.60/$1.35) — try a limit near $0.98. Most tradeable put: the $195.00 09-18 put last traded $21.00 on 05/20 (now $10.70/$12.10) — try a limit near $11.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$192.50Jul 17$2.20$2.75$2.48$1.70 07/10$0.65–$7.15$2.20--
$190.00Jul 17$3.60$4.20$3.90$1.41 07/08$0.53–$9.00$3.60--
$190.00Jul 31$5.00$6.90$5.95$5.34 07/10$1.25–$11.10$5.34--
$190.00Aug 7$7.90$9.00$8.45$10.15 07/02$3.58–$12.80$8.45--
$190.00Aug 14$7.40$11.00$9.20$7.75 07/10$4.60–$10.70$7.75--
$190.00Aug 21$9.10$10.10$9.60$7.51 06/24$2.60–$13.70$9.10--
$190.00Sep 18$10.10$13.00$11.55$9.60 07/10$3.15–$15.20$10.10--
$190.00Dec 18$15.20$19.30$17.25$15.30 07/09$6.60–$20.25$15.30--
$195.00Jul 17$1.20$1.60$1.40$0.40 07/08$0.35–$5.75$1.20--
$195.00Jul 24$1.90$3.20$2.55$1.10 07/09$0.63–$6.70$1.90--
$195.00Aug 21$6.50$7.60$7.05$5.61 07/09$1.85–$10.60$6.50--
$195.00Dec 18$13.60$16.70$15.15$12.50 07/09$5.55–$17.75$13.60--
$195.00Sep 18$8.10$9.50$8.80--$8.80–$8.80—$8.10119
$187.50Jul 17$4.30$6.10$5.20$2.16 07/09$1.35–$10.85$4.30--
$187.50Jul 24$5.70$7.40$6.55$5.45 07/10$2.20–$6.55$5.70--
$197.50Jul 17$0.45$0.90$0.68$0.45 07/07$0.53–$4.28$0.4517
$185.00Jul 17$6.50$9.80$8.15$5.50 07/09$0.93–$13.05$6.50--
$185.00Jul 24$6.80$10.90$8.85$4.22 06/18$1.85–$14.15$6.80--
$185.00Jul 31$8.30$11.20$9.75$8.20 07/10$2.03–$14.75$8.30--
$185.00Aug 7$11.20$12.20$11.70$13.70 06/30$5.50–$16.35$11.70--
$185.00Aug 21$12.30$13.90$13.10$8.30 07/08$3.53–$16.95$12.30--
$185.00Sep 18$13.00$15.80$14.40$9.80 07/08$4.33–$18.45$13.00--
$185.00Dec 18$18.00$22.00$20.00$14.98 06/22$8.15–$23.80$18.00--
$200.00Jul 17$0.15$0.70$0.43$0.25 07/07$0.30–$4.00$0.25--
$200.00Jul 24$0.75$1.70$1.23$1.00 07/09$0.58–$4.50$1.00--
$200.00Jul 31$1.45$2.50$1.98$3.60 07/01$1.08–$4.85$1.98--
$200.00Aug 14$3.90$5.00$4.45$3.91 07/10$2.42–$5.80$3.91--
$200.00Aug 21$4.50$5.60$5.05$4.00 07/09$1.25–$8.05$4.50--
$200.00Sep 18$6.00$7.50$6.75$4.80 07/07$1.45–$9.70$6.00--
$200.00Dec 18$11.30$13.70$12.50$11.48 07/10$4.75–$15.15$11.48--
$182.50Jul 17$8.80$11.10$9.95$4.40 07/08$3.20–$15.25$8.80--
$202.50Jul 17$0.20$2.55$1.38$1.65 06/29$0.48–$2.38$1.38--
$180.00Jul 17$11.10$13.40$12.25$12.68 07/02$1.53–$17.55$12.25--
$180.00Jul 24$11.30$15.20$13.25$14.09 07/01$2.00–$18.15$13.25--
$180.00Jul 31$11.80$15.80$13.80$14.95 07/01$2.95–$18.95$13.80--
$180.00Aug 7$13.90$16.60$15.25$13.00 07/10$8.40–$19.85$13.90--
$180.00Aug 21$14.40$18.00$16.20$14.28 07/09$4.75–$21.30$14.40--
$180.00Sep 18$16.30$18.90$17.60$12.63 07/08$6.00–$22.05$16.30--
$180.00Dec 18$21.10$25.00$23.05$25.32 06/25$9.75–$26.80$23.05--
$205.00Jul 17$0.00$2.40$1.20$2.60 06/22$0.20–$1.35$1.20--
$205.00Jul 31$0.60$1.35$0.98$2.45 06/26$0.68–$3.03$0.981
$205.00Aug 14$1.10$4.00$2.55$1.15 07/08$1.53–$3.63$1.15--
$177.50Jul 17$13.60$15.80$14.70$6.38 07/08$6.70–$19.75$13.60--
$207.50Jul 17$0.00$2.30$1.15$0.31 07/02$0.13–$1.43$0.31--
$175.00Jul 17$15.60$18.20$16.90$14.76 07/10$2.90–$22.40$15.60197
$175.00Aug 21$18.50$22.50$20.50$13.40 06/23$6.60–$25.15$18.50--
$175.00Sep 18$19.90$22.50$21.20$16.60 07/09$7.70–$25.95$19.90--
$175.00Dec 18$24.80$28.50$26.65$24.00 07/02$12.05–$30.55$24.80--
$210.00Jul 17$0.00$0.50$0.25$0.20 07/07$0.20–$1.10$0.20--
$210.00Jul 31$0.20$2.80$1.50$1.12 07/02$0.53–$2.65$1.12--
$210.00Aug 7$1.05$2.15$1.60$1.88 07/02$1.15–$3.25$1.60--
$210.00Aug 21$2.05$3.00$2.53$1.85 07/10$1.15–$3.85$2.05--
$210.00Sep 18$3.20$4.90$4.05$1.95 07/08$0.65–$6.00$3.20--
$210.00Oct 16$4.40$6.50$5.45$4.12 07/09$3.80–$5.45$4.40--
$210.00Dec 18$7.60$10.00$8.80$7.81 07/10$2.80–$11.10$7.81--
$172.50Jul 17$18.00$20.70$19.35$9.50 06/22$10.50–$24.70$18.00--
$170.00Jul 17$20.50$23.10$21.80$12.90 06/23$4.85–$27.30$20.50--
$170.00Jul 31$21.10$24.90$23.00$10.10 06/17$6.60–$28.00$21.10--
$170.00Aug 21$22.70$26.60$24.65$16.90 07/08$8.80–$29.55$22.70--
$170.00Sep 18$24.00$26.50$25.25$13.50 06/17$9.95–$30.40$24.00--
$170.00Dec 18$28.20$31.30$29.75$26.80 06/24$14.10–$34.25$28.20--
$215.00Jul 24$0.00$2.40$1.20$0.50 06/29$0.33–$1.55$0.50--
$165.00Jul 17$25.50$28.00$26.75$8.20 06/08$7.55–$32.15$25.50--
$165.00Jul 24$25.60$29.40$27.50$8.02 06/15$8.35–$32.35$25.60--
$165.00Aug 21$27.40$31.10$29.25$12.40 06/05$11.30–$34.15$27.40--
$165.00Sep 18$28.30$31.50$29.90$30.88 06/26$12.75–$34.55$29.90--
$165.00Dec 18$32.10$34.70$33.40$36.50 06/25$16.90–$38.35$33.40--
$220.00Jul 17$0.00$2.15$1.08$0.09 06/22$0.15–$1.13$0.09--
$220.00Jul 31$0.00$2.40$1.20$0.60 06/26$0.73–$1.48$0.60--
$220.00Aug 21$0.35$3.30$1.83$1.75 07/01$0.83–$2.13$1.75--
$220.00Sep 18$0.75$2.95$1.85$1.35 07/06$1.27–$3.08$1.35--
$220.00Dec 18$5.00$7.40$6.20$4.40 07/07$1.48–$7.70$5.00--
$160.00Jul 17$30.30$33.00$31.65$15.50 06/17$10.85–$36.95$30.30--
$160.00Aug 21$32.00$34.70$33.35$31.83 07/10$14.45–$38.55$32.00--
$160.00Sep 18$32.70$36.50$34.60$38.90 06/26$15.65–$38.90$34.60--
$160.00Dec 18$36.10$39.00$37.55$28.40 06/18$19.30–$41.85$36.10--
$225.00Jul 17$0.00$2.15$1.08$0.45 06/26$0.10–$1.10$0.45--
$155.00Aug 21$36.60$40.40$38.50$14.96 06/04$17.75–$43.25$36.60--
$155.00Sep 18$37.30$41.00$39.15$30.40 07/08$19.10–$43.50$37.30--
$155.00Dec 18$40.20$44.20$42.20$27.80 06/17$22.55–$46.05$40.20--
$230.00Dec 18$3.20$5.40$4.30$4.00 07/02$0.90–$5.30$4.00--
$150.00Jul 17$40.30$43.00$41.65$19.95 06/05$19.00–$46.70$40.30--
$150.00Aug 21$41.40$45.30$43.35$18.10 06/04$21.90–$48.00$41.40--
$150.00Sep 18$42.00$45.90$43.95$34.91 07/08$22.70–$48.75$42.00--
$150.00Dec 18$44.50$48.50$46.50$28.10 06/05$25.90–$50.55$44.50--
$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$2.80$1.40$0.63 05/22$0.38–$1.55$0.63--
$240.00Dec 18$1.65$3.80$2.72$1.90 07/06$0.63–$3.33$1.90--
$140.00Aug 21$51.20$55.00$53.10$27.50 06/04$30.15–$57.65$51.20--
$140.00Sep 18$51.50$55.40$53.45$51.76 07/02$30.95–$57.85$51.76--
$140.00Dec 18$53.30$57.30$55.30$44.10 05/21$33.30–$59.90$53.30--
$135.00Jul 17$55.30$57.90$56.60$32.45 06/15$33.25–$61.75$55.30--
$135.00Sep 18$56.40$60.20$58.30$62.90 06/26$35.30–$62.70$58.30--
$130.00Aug 21$61.00$64.80$62.90$55.25 07/09$39.45–$67.45$61.00--
$125.00Aug 21$65.80$69.80$67.80$60.26 07/09$44.25–$72.50$65.80--
$120.00Oct 16$71.10$75.00$73.05$65.70 07/09$68.75–$73.05$71.10--
$115.00Oct 16$76.00$80.10$78.05$70.80 07/09$73.05–$78.05$76.00--
$110.00Dec 18$81.50$85.60$83.55$60.50 06/09$59.80–$88.45$81.50--
$100.00Dec 18$91.10$95.10$93.10$77.00 06/17$69.40–$98.10$91.10--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$1.50$2.00$1.75$7.20 07/09$1.73–$22.60$1.7539
$190.00Sep 18$8.30$9.70$9.00$8.50 06/29$7.40–$24.55$8.50--
$190.00Dec 18$12.10$15.00$13.55$13.48 07/01$11.95–$27.10$13.48--
$195.00Jul 17$4.00$4.50$4.25$10.55 07/09$3.85–$27.50$4.25--
$195.00Sep 18$10.70$12.10$11.40$21.00 05/20$9.60–$28.60$11.403
$195.00Dec 18$14.40$17.50$15.95$15.30 06/29$13.85–$31.05$15.30--
$187.50Jul 17$0.90$1.35$1.13$2.25 07/02$1.08–$9.90$1.1314
$187.50Jul 24$1.55$2.55$2.05$5.30 07/07$2.05–$7.05$2.05--
$197.50Jul 17$5.20$7.50$6.35$6.20 06/30$5.30–$18.60$6.20--
$185.00Jul 17$0.30$0.90$0.60$4.37 07/09$0.60–$18.15$0.60--
$185.00Jul 24$0.95$1.95$1.45$3.60 07/06$1.08–$18.35$1.45--
$185.00Jul 31$1.60$2.80$2.20$4.90 07/08$2.20–$18.50$2.20--
$185.00Sep 18$6.10$7.50$6.80$9.00 07/06$5.80–$20.65$6.80--
$185.00Dec 18$10.00$12.90$11.45$12.40 07/09$9.70–$23.50$11.45--
$200.00Jul 17$7.60$10.10$8.85$13.40 07/06$7.05–$32.65$8.8510
$200.00Jul 24$7.10$11.00$9.05$9.00 06/29$7.75–$32.45$9.00--
$200.00Aug 21$11.70$13.20$12.45$12.71 06/26$10.85–$32.70$12.45--
$200.00Dec 18$17.10$20.00$18.55$17.80 06/29$16.50–$34.65$17.80--
$182.50Jul 17$0.35$1.05$0.70$1.31 07/09$0.70–$6.70$0.7014
$180.00Jul 17$0.00$1.20$0.60$0.50 07/10$0.38–$13.75$0.50147
$180.00Jul 31$0.95$2.30$1.63$1.99 07/09$1.30–$14.60$1.63--
$180.00Aug 7$2.55$3.40$2.97$3.32 07/10$2.38–$5.65$2.97--
$180.00Aug 21$3.30$4.50$3.90$4.70 07/09$3.70–$15.85$3.90--
$180.00Sep 18$4.70$6.10$5.40$5.10 06/29$3.72–$17.25$5.10--
$180.00Dec 18$8.30$10.90$9.60$10.00 07/02$7.75–$20.20$9.60--
$175.00Jul 17$0.05$0.50$0.28$0.50 07/09$0.28–$9.80$0.28130
$175.00Jul 24$0.35$2.00$1.18$1.25 07/02$0.60–$10.90$1.18--
$175.00Jul 31$0.65$1.85$1.25$1.38 07/09$0.98–$11.20$1.2519
$175.00Aug 7$1.60$2.45$2.03$2.35 07/10$2.03–$3.65$2.03--
$175.00Aug 21$2.15$3.10$2.63$4.00 07/09$2.42–$12.75$2.63--
$175.00Sep 18$3.30$4.80$4.05$3.52 07/02$2.93–$14.20$3.52--
$175.00Dec 18$6.70$9.30$8.00$7.80 06/26$6.25–$17.35$7.80--
$210.00Dec 18$22.40$26.50$24.45$23.50 06/26$21.90–$43.15$23.50--
$170.00Jul 17$0.00$2.25$1.13$0.27 07/02$0.13–$6.70$0.27--
$170.00Jul 24$0.00$2.50$1.25$0.48 07/02$0.30–$7.85$0.48--
$170.00Jul 31$0.00$2.00$1.00$1.82 07/10$0.93–$8.50$1.00--
$170.00Aug 21$1.30$2.45$1.88$3.25 07/08$1.35–$10.20$1.88--
$170.00Sep 18$2.45$3.70$3.08$4.90 07/08$2.03–$11.45$3.08--
$170.00Dec 18$5.60$7.70$6.65$6.46 06/26$5.65–$14.75$6.46--
$165.00Jul 17$0.00$2.20$1.10$0.49 06/25$0.23–$4.40$0.49--
$165.00Jul 24$0.00$2.40$1.20$0.37 06/29$0.23–$5.45$0.37--
$165.00Jul 31$0.00$2.65$1.33$1.50 07/10$0.53–$6.00$1.33--
$165.00Aug 21$1.05$3.40$2.23$1.93 07/07$1.50–$7.85$1.93--
$165.00Sep 18$1.45$3.00$2.23$2.00 06/29$1.13–$9.05$2.00--
$165.00Dec 18$4.40$6.50$5.45$7.80 06/23$4.05–$12.50$5.45--
$160.00Jul 17$0.00$2.00$1.00$0.15 07/07$0.10–$2.45$0.15--
$160.00Jul 24$0.00$2.30$1.15$0.55 06/26$0.20–$3.28$0.55--
$160.00Jul 31$0.00$2.50$1.25$0.65 07/02$0.63–$4.33$0.65--
$160.00Aug 7$0.00$2.80$1.40$1.18 07/02$1.00–$1.83$1.18--
$160.00Aug 21$0.50$3.20$1.85$1.68 07/09$1.33–$5.70$1.68--
$160.00Sep 18$0.80$3.50$2.15$2.20 07/07$0.85–$7.00$2.15--
$160.00Dec 18$3.60$5.30$4.45$4.00 07/10$3.18–$10.25$4.00--
$155.00Jul 17$0.00$1.35$0.68$0.65 06/22$0.20–$1.78$0.65--
$155.00Jul 24$0.00$2.25$1.13$1.22 06/17$0.15–$2.25$1.13--
$155.00Aug 14$0.00$2.75$1.38$0.51 07/02$1.35–$1.88$0.51--
$155.00Aug 21$0.00$2.95$1.48$0.87 07/02$0.68–$4.30$0.87--
$155.00Sep 18$0.70$3.30$2.00$3.50 06/18$0.65–$5.15$2.00--
$155.00Dec 18$2.90$4.60$3.75$4.00 07/08$2.28–$8.15$3.75--
$150.00Jul 17$0.00$0.70$0.35$0.12 06/26$0.10–$1.35$0.12--
$150.00Jul 24$0.00$2.20$1.10$1.76 06/15$0.18–$2.08$1.10--
$150.00Aug 21$0.00$2.80$1.40$3.77 06/09$0.80–$2.95$1.40--
$150.00Sep 18$0.50$3.10$1.80$1.45 06/25$0.63–$3.90$1.45--
$150.00Dec 18$1.40$4.00$2.70$2.30 06/29$1.68–$6.55$2.30--
$145.00Jul 17$0.00$0.30$0.15$0.99 06/01$0.15–$1.20$0.15--
$145.00Jul 24$0.00$2.15$1.08$1.36 06/15$0.10–$1.50$1.08--
$145.00Jul 31$0.00$2.25$1.13$0.35 06/24$0.28–$1.93$0.35--
$145.00Aug 21$0.00$2.65$1.33$1.23 07/01$0.73–$2.25$1.23--
$145.00Sep 18$0.00$2.85$1.43$0.55 07/02$0.43–$3.08$0.55--
$145.00Dec 18$1.10$3.80$2.45$2.05 06/26$1.40–$4.85$2.05--
$240.00Dec 18$46.90$51.00$48.95$52.00 07/06$44.75–$72.35$48.95--
$140.00Jul 17$0.00$2.15$1.08$0.30 06/26$0.28–$1.25$0.30--
$140.00Aug 21$0.00$2.55$1.27$1.61 06/15$0.90–$1.95$1.27--
$140.00Sep 18$0.00$1.45$0.73$0.43 06/29$0.33–$2.15$0.43--
$140.00Dec 18$0.30$3.60$1.95$1.21 07/02$1.17–$4.13$1.21--
$135.00Aug 21$0.10$2.45$1.28$0.40 06/29$0.45–$1.73$0.40--
$135.00Dec 18$0.00$3.30$1.65$2.75 06/17$0.68–$3.45$1.65--
$130.00Dec 18$0.00$3.10$1.55$2.25 06/16$0.55–$2.65$1.55--
$125.00Jul 17$0.00$0.15$0.08$0.15 07/02$0.08–$1.13$0.08--
$125.00Dec 18$0.00$2.90$1.45$1.90 06/17$0.48–$2.28$1.45--
$120.00Jul 17$0.00$0.35$0.18$0.15 07/02$0.08–$1.10$0.15--
$120.00Dec 18$0.00$2.70$1.35$1.55 06/17$0.35–$1.60$1.35--
$115.00Dec 18$0.00$2.45$1.23$1.10 06/16$0.33–$1.50$1.10--
$110.00Jul 17$0.00$0.15$0.08$0.15 06/26$0.08–$1.08$0.08--
$105.00Jul 17$0.00$0.15$0.08$0.15 07/06$0.08–$1.08$0.08--
$105.00Aug 21$0.00$2.20$1.10$0.21 05/20$0.57–$1.15$0.21--
$105.00Sep 18$0.00$2.20$1.10$0.20 06/25$0.35–$1.30$0.20--
$100.00Jul 17$0.00$0.15$0.08$0.15 07/06$0.08–$1.08$0.08--
$100.00Dec 18$0.00$2.25$1.13$0.30 06/22$0.18–$1.33$0.30--
$95.00Dec 18$0.00$2.20$1.10$0.51 05/20$0.40–$1.25$0.51--
$90.00Jul 17$0.00$0.15$0.08$0.15 07/02$0.08–$1.08$0.08--
$90.00Aug 21$0.00$2.15$1.08$0.90 06/15$0.38–$1.10$0.90--
$85.00Jul 17$0.00$0.15$0.08$0.15 06/26$0.08–$1.08$0.08--

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 41
Total Puts 87
Put/Call Ratio 2.12
Net Difference -46

Prior's Put/Call Breakdown

Total Calls 89
Total Puts 6
Put/Call Ratio 0.07
Net Difference 83

Prior 7-Day Put/Call Summary

Total Calls 884
Total Puts 437
Average Put/Call Ratio 0.50
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