Tour v344
TXRH
TEXAS ROADHOUSE INC A
$197.55 +4.05%
$199.00 (+0.73%)🌙
as of 07/16 07:08 PM
(7/15 19:15) ◀
|
Thursday, July 16, 2026 (7:08pm)
January 2026
|
▶ (7/17 19:25)
◀ 7/16 19:08 ▶

Option Volume

Detail
ℹ
Current (07/16) 267
Calls: 232 (87%)
Puts: 35 (13%)
Prior (07/15) 382
Calls: 169 (44%)
Puts: 213 (56%)
Current vs Prior -30.10%
Calls: +37.28% (Calls)
Puts: -83.57% (Puts)
Prior 7-Day Total 1,583
Calls: 852 (54%)
Puts: 731 (46%)
Prior 7-Day Average 226
Calls: 121 (54%)
Puts: 104 (46%)
Current vs Prior 7-Day Avg +18.07%
Calls: +90.61%
Puts: -66.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $138.5K
Calls: $125.0K (90%)
Puts: $13.4K (10%)
Prior (07/15) $106.2K
Calls: $53.6K (50%)
Puts: $52.7K (50%)
Current vs Prior +30.32%
Calls: +133.41%
Puts: -74.53%
Prior 7-Day Total $762.9K
Calls: $559.5K (73%)
Puts: $203.4K (27%)
Prior 7-Day Average $109.0K
Calls: $79.9K (73%)
Puts: $29.1K (27%)
Current vs Prior 7-Day Avg +27.03%
Calls: +56.43%
Puts: -53.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.15
Prior (07/15) 1.26
Current vs Prior -88.03%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -84.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 1,504
Calls: 1,426 (95%)
Puts: 78 (5%)
Prior (07/15) 489
Calls: 384 (79%)
Puts: 105 (21%)
Current vs Prior +207.57%
Prior 7-Day Total 3,981
Calls: 2,397 (60%)
Puts: 1,584 (40%)
Prior 7-Day Average 568
Calls: 342 (60%)
Puts: 226 (40%)
Current vs Prior 7-Day Avg +164.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.38% | 4.00%2.38% | 9.62%
Prior 3.63% | 4.35%3.63% | 9.90%
Current vs Prior -34.40% | -7.97%-34.40% | -2.87%
Prior 7-Day Avg 3.23% | 4.56%3.81% | 10.20%
Current vs 7-Day Avg -26.08% | -12.31%-37.44% | -5.69%
Prior 7-Day Eod 3.63% | 4.35%3.63% | 9.90%
Current vs 7-Day Eod -34.40% | -7.97%-34.40% | -2.87%
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 90% of dollar volume in calls ($125.0K) vs puts ($13.4K). Extreme bullish P/C ratio of 0.15 - heavy call buying (232 calls vs 35 puts). P/C ratio dropping 88% - sentiment shifting bullish. Call-heavy open interest (1,426 calls vs 78 puts) suggests bullish 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 16 found (avg delta 0.74, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1715.7018.70$17.2017.4%20.9551
$180.00Jul 2416.1018.50$17.3013.9%10.92--
$170.00Jul 1725.7028.80$27.2511.4%30.91--
$175.00Jul 1720.7023.40$22.0512.2%30.90--
$180.00Aug 717.7021.60$19.6519.8%30.83--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 244.204.80$4.5013.3%100.61--

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 193, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 240.051.65$0.85188.2%260.15--
$197.50Jul 170.752.30$1.53101.3%220.4719
$192.50Jul 174.106.20$5.1540.8%200.8138
$192.50Jul 245.507.90$6.7035.8%200.721
$200.00Jul 170.100.65$0.38144.7%170.20103
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 244.204.80$4.5013.3%100.61--
$195.00Jul 170.401.75$1.08125.0%40.335
$180.00Jul 240.051.05$0.55181.8%40.09--
$180.00Aug 141.302.60$1.9566.7%30.17--
$192.50Jul 170.001.50$0.75200.0%20.22--

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 80.8%, max 202.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 17Aug 7123.6%40.9%202.0%551
$210.00Jul 17Aug 2870.1%32.6%115.1%2--
$192.50Jul 17Jul 3160.6%29.6%104.6%2438
$197.50Jul 17Jul 2443.5%27.5%58.1%2320
$195.00Jul 17Aug 2849.2%31.5%56.2%1264
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 24Aug 2147.3%37.2%27.0%55

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 44.45, avg 6.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Aug 21$0.22$9.78$0.2244.45$220.22
$200.00$210.00Jul 17$0.28$9.72$0.2834.71$200.28
$202.50$210.00Jul 24$0.50$7.00$0.5014.00$203.00
$210.00$220.00Aug 21$2.30$7.70$2.303.35$212.30
$200.00$210.00Jul 31$2.52$7.48$2.522.97$202.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$192.50Jul 17$0.33$2.17$0.336.58$194.67
$197.50$180.00Jul 24$2.60$14.90$2.605.73$194.90
$185.00$180.00Aug 21$0.92$4.08$0.924.43$184.08
$190.00$185.00Aug 21$1.30$3.70$1.302.85$188.70
$200.00$197.50Jul 24$1.35$1.15$1.350.85$198.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 32.33, avg 3.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Jul 17$4.85$4.85$0.1532.33$179.85
$180.00$192.50Jul 17$12.05$12.05$0.4526.78$192.05
$180.00$190.00Jul 24$9.05$9.05$0.959.53$189.05
$192.50$195.00Jul 17$2.02$2.02$0.484.21$194.52
$192.50$195.00Jul 24$1.85$1.85$0.652.85$194.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$197.50Jul 24$1.35$1.35$1.151.17$198.65
$190.00$185.00Aug 21$1.30$1.30$3.700.35$188.70
$185.00$180.00Aug 21$0.92$0.92$4.080.23$184.08
$197.50$180.00Jul 24$2.60$2.60$14.900.17$194.90
$195.00$192.50Jul 17$0.33$0.33$2.170.15$194.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.74, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 17Jul 24$0.10123.6%47.3%
$210.00Jul 17Jul 24$0.7570.1%38.8%
$192.50Jul 17Jul 24$1.5560.6%30.8%
$195.00Jul 17Jul 24$1.7249.2%28.7%
$197.50Jul 17Jul 24$1.8743.5%27.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 24Jul 31$0.1847.3%37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.13% of stock, avg 5.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 17$3.13$1.08$4.21$190.79$199.212.13%
$192.50Jul 17$5.15$0.75$5.90$186.60$198.402.99%
$197.50Jul 24$3.40$3.15$6.55$190.95$204.053.32%
$180.00Jul 24$17.30$0.55$17.85$162.15$197.859.04%
$190.00Aug 21$13.25$4.85$18.10$171.90$208.109.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.57% of stock, avg 2.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$192.50Jul 17$0.38$0.75$1.13$191.37$201.13
$210.00$180.00Jul 31$0.63$0.73$1.36$178.64$211.36
$210.00$180.00Jul 24$0.85$0.55$1.40$178.60$211.40
$210.00$175.00Jul 31$0.63$0.80$1.43$173.57$211.43
$200.00$195.00Jul 17$0.38$1.08$1.46$193.54$201.46
$202.50$180.00Jul 24$1.35$0.55$1.90$178.10$204.40
$197.50$192.50Jul 17$1.53$0.75$2.28$190.22$199.78
$197.50$195.00Jul 17$1.53$1.08$2.61$192.39$200.11
$200.00$180.00Jul 31$3.15$0.73$3.88$176.12$203.88
$200.00$175.00Jul 31$3.15$0.80$3.95$171.05$203.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 2.00, avg credit $2.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/200Aug 21$6.67$3.332.00$178.33$196.67
192/195198/200Jul 17$1.48$1.021.45$193.52$198.98
185/190200/210Aug 21$4.90$5.100.96$185.10$204.90
180/185200/210Aug 21$4.52$5.480.82$180.48$204.52
185/190210/220Aug 21$3.60$6.400.56$186.40$213.60
180/185210/220Aug 21$3.22$6.780.47$181.78$213.22
198/200202/210Jul 24$1.85$5.650.33$198.15$204.35
180/198202/210Jul 24$3.10$14.400.22$194.40$205.60
185/190220/230Aug 21$1.52$8.480.18$188.48$221.52
180/185220/230Aug 21$1.14$8.860.13$183.86$221.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 13.29, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 17$0.35$4.6513.29
$200.00$210.00$220.00Aug 21$1.30$8.706.69
$192.50$195.00$197.50Jul 24$0.40$2.105.25
$192.50$195.00$197.50Jul 17$0.42$2.084.95
$195.00$197.50$200.00Jul 17$0.45$2.054.56
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.38$4.6212.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.30, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$0.30$9.70
$200.00$210.001:2Aug 28-$0.40$9.60
$220.00$230.001:2Aug 21-$1.16$8.84
$190.00$200.001:2Aug 21-$1.75$8.25
$202.50$210.001:2Jul 24-$0.35$7.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Jul 31-$0.87$4.13
$185.00$180.001:2Aug 21-$1.71$3.29
$190.00$185.001:2Aug 21-$2.25$2.75
$195.00$192.501:2Jul 17-$0.42$2.08
$200.00$197.501:2Jul 24-$1.80$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.59%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 28$7.100.481.2%3.59%4.83%3--
$200.00Aug 21$6.900.481.2%3.49%4.73%269
$210.00Aug 21$3.500.316.3%1.77%8.07%819
$210.00Aug 28$3.500.316.3%1.77%8.07%1--
$200.00Jul 31$2.300.421.2%1.16%2.40%15
$220.00Aug 21$1.000.1611.4%0.51%11.87%5--
$202.50Jul 24$0.900.282.5%0.46%2.96%1--
$230.00Aug 21$0.250.1216.4%0.13%16.55%1--
$200.00Jul 17$0.100.201.2%0.05%1.29%17103

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. 193 contracts (avg 519 vol/day, 189 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 $200.00 09-18 call last traded $4.80 on 07/07 (now $8.30/$9.60) — try a limit near $8.30. Also watch the $220.00 12-18 call last traded $4.40 on 07/07 (now $6.50/$7.60) — try a limit near $6.50; the $200.00 12-18 call last traded $11.48 on 07/10 (now $14.00/$16.40) — try a limit near $14.00. Most tradeable put: the $190.00 12-18 put last traded $13.48 on 07/01 (now $10.10/$12.30) — try a limit near $11.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$197.50Jul 17$0.75$2.30$1.53$0.45 07/07$0.43–$4.28$0.7519
$197.50Jul 24$3.00$3.80$3.40--$3.40–$3.40—$3.001
$200.00Jul 17$0.10$0.65$0.38$0.25 07/07$0.23–$4.00$0.25103
$200.00Jul 24$1.90$2.35$2.13$1.00 07/09$0.58–$4.50$1.90--
$200.00Jul 31$2.30$4.00$3.15$3.60 07/01$0.83–$4.85$3.155
$200.00Aug 14$5.70$7.40$6.55$3.91 07/10$2.42–$6.55$5.70--
$200.00Aug 21$6.90$8.10$7.50$4.00 07/09$2.13–$8.05$6.9069
$200.00Sep 18$8.30$9.60$8.95$4.80 07/07$2.95–$9.70$8.30641
$200.00Dec 18$14.00$16.40$15.20$11.48 07/10$6.70–$15.20$14.00137
$195.00Jul 17$2.05$4.20$3.13$0.40 07/08$0.35–$5.75$2.0564
$195.00Jul 24$4.50$5.20$4.85$1.10 07/09$0.63–$6.70$4.50--
$195.00Aug 21$9.20$10.70$9.95$5.61 07/09$2.95–$10.60$9.20--
$195.00Dec 18$15.50$18.00$16.75$12.50 07/09$7.85–$17.75$15.50--
$195.00Oct 16$12.30$14.90$13.60--$13.60–$13.60—$12.301
$202.50Jul 17$0.00$2.35$1.18$1.65 06/29$0.15–$2.38$1.18--
$192.50Jul 17$4.10$6.20$5.15$1.70 07/10$0.65–$7.15$4.1038
$192.50Jul 24$5.50$7.90$6.70--$2.30–$6.70$5.501
$205.00Jul 17$0.00$2.20$1.10$2.60 06/22$0.20–$1.35$1.10--
$205.00Jul 31$0.95$2.25$1.60$2.45 06/26$0.68–$3.03$1.60--
$205.00Aug 14$3.70$5.50$4.60$1.15 07/08$1.53–$4.60$3.70--
$190.00Jul 17$6.50$8.80$7.65$1.41 07/08$0.88–$9.00$6.50--
$190.00Jul 31$7.70$10.10$8.90$5.34 07/10$2.23–$11.10$7.70--
$190.00Aug 7$9.90$12.60$11.25$10.15 07/02$3.58–$12.80$10.15--
$190.00Aug 14$10.40$13.10$11.75$7.75 07/10$4.60–$11.75$10.40--
$190.00Aug 21$12.50$14.00$13.25$7.51 06/24$4.10–$13.70$12.50--
$190.00Sep 18$13.10$16.40$14.75$9.60 07/10$5.20–$15.20$13.10--
$190.00Dec 18$18.40$21.90$20.15$15.30 07/09$9.55–$20.25$18.40--
$207.50Jul 17$0.00$2.20$1.10$0.31 07/02$0.13–$1.43$0.31--
$187.50Jul 17$8.90$12.00$10.45$2.16 07/09$1.35–$10.85$8.90--
$187.50Jul 24$9.00$12.60$10.80$5.45 07/10$2.20–$10.80$9.00--
$210.00Jul 17$0.00$0.20$0.10$0.20 07/07$0.10–$1.10$0.10--
$210.00Jul 31$0.05$1.20$0.63$1.12 07/02$0.25–$2.65$0.633
$210.00Aug 7$0.80$4.40$2.60$1.88 07/02$1.15–$3.25$1.88--
$210.00Aug 21$3.50$4.30$3.90$1.85 07/10$1.15–$3.90$3.5019
$210.00Sep 18$4.50$5.40$4.95$1.95 07/08$1.73–$6.00$4.5069
$210.00Oct 16$5.90$8.30$7.10$4.12 07/09$3.80–$7.10$5.90--
$210.00Dec 18$9.70$10.80$10.25$7.81 07/10$4.90–$11.10$9.70--
$185.00Jul 17$10.80$13.40$12.10$5.50 07/09$2.00–$13.05$10.80--
$185.00Jul 24$11.20$15.10$13.15$4.22 06/18$2.63–$14.15$11.20--
$185.00Jul 31$11.90$15.80$13.85$8.20 07/10$3.60–$14.75$11.90--
$185.00Aug 7$13.70$16.80$15.25$13.70 06/30$5.50–$16.35$13.70--
$185.00Aug 21$14.80$18.00$16.40$8.30 07/08$5.50–$16.95$14.80--
$185.00Sep 18$16.10$19.50$17.80$9.80 07/08$6.75–$18.45$16.10--
$185.00Dec 18$22.10$25.00$23.55$14.98 06/22$11.35–$23.80$22.10--
$182.50Jul 17$13.20$16.90$15.05$4.40 07/08$3.20–$15.25$13.20--
$215.00Jul 24$0.00$2.30$1.15$0.50 06/29$0.33–$1.55$0.50--
$180.00Jul 17$15.70$18.70$17.20$12.68 07/02$3.35–$17.55$15.7051
$180.00Jul 24$16.10$18.50$17.30$14.09 07/01$4.05–$18.15$16.10--
$180.00Jul 31$16.70$19.10$17.90$14.95 07/01$5.15–$18.95$16.70--
$180.00Aug 7$17.70$21.60$19.65$13.00 07/10$8.40–$19.85$17.70--
$180.00Aug 21$18.80$21.40$20.10$14.28 07/09$7.20–$21.30$18.80--
$180.00Sep 18$20.10$24.00$22.05$12.63 07/08$8.40–$22.05$20.10--
$180.00Dec 18$25.10$29.00$27.05$25.32 06/25$13.50–$27.05$25.32--
$177.50Jul 17$18.20$21.40$19.80$6.38 07/08$6.70–$19.80$18.20--
$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$0.50–$1.48$0.60--
$220.00Aug 21$1.00$2.20$1.60$1.75 07/01$0.83–$2.13$1.60--
$220.00Sep 18$2.30$3.10$2.70$1.35 07/06$1.35–$3.08$2.30134
$220.00Dec 18$6.50$7.60$7.05$4.40 07/07$3.05–$7.70$6.5068
$175.00Jul 17$20.70$23.40$22.05$14.76 07/10$5.40–$22.40$20.70--
$175.00Aug 21$23.10$26.10$24.60$13.40 06/23$9.65–$25.15$23.10--
$175.00Sep 18$24.40$28.00$26.20$16.60 07/09$10.95–$26.20$24.40--
$175.00Dec 18$28.90$32.50$30.70$24.00 07/02$15.45–$30.70$28.90--
$172.50Jul 17$23.20$25.70$24.45$9.50 06/22$10.50–$24.70$23.20--
$225.00Jul 17$0.00$2.15$1.08$0.45 06/26$0.10–$1.10$0.45--
$170.00Jul 17$25.70$28.80$27.25$12.90 06/23$8.20–$27.30$25.70--
$170.00Jul 31$26.10$30.20$28.15$10.10 06/17$10.15–$28.15$26.10--
$170.00Aug 21$27.40$31.00$29.20$16.90 07/08$12.30–$29.55$27.40--
$170.00Sep 18$28.50$32.00$30.25$13.50 06/17$13.75–$30.40$28.50--
$170.00Dec 18$32.70$36.40$34.55$26.80 06/24$18.05–$34.55$32.70--
$230.00Dec 18$4.30$5.70$5.00$4.00 07/02$2.03–$5.30$4.30--
$165.00Jul 17$30.70$33.50$32.10$8.20 06/08$11.70–$32.15$30.70--
$165.00Jul 24$30.80$34.80$32.80$8.02 06/15$12.20–$32.80$30.80--
$165.00Aug 21$32.10$36.00$34.05$12.40 06/05$15.25–$34.15$32.10--
$165.00Sep 18$33.00$36.90$34.95$30.88 06/26$16.75–$34.95$33.00--
$165.00Dec 18$36.70$40.40$38.55$36.50 06/25$21.00–$38.55$36.70--
$160.00Jul 17$35.70$38.40$37.05$15.50 06/17$15.75–$37.05$35.70--
$160.00Aug 21$36.70$40.80$38.75$31.83 07/10$18.90–$38.75$36.70--
$160.00Sep 18$37.60$41.50$39.55$38.90 06/26$19.70–$39.55$38.90--
$160.00Dec 18$40.70$44.50$42.60$28.40 06/18$24.20–$42.60$40.70--
$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$0.57–$1.10$1.08--
$240.00Sep 18$0.75$2.95$1.85$0.63 05/22$0.38–$1.85$0.753
$240.00Dec 18$2.20$4.30$3.25$1.90 07/06$1.43–$3.33$2.20--
$155.00Aug 21$41.60$45.40$43.50$14.96 06/04$22.70–$43.50$41.60--
$155.00Sep 18$42.30$46.10$44.20$30.40 07/08$23.75–$44.20$42.30--
$155.00Dec 18$45.10$49.00$47.05$27.80 06/17$27.55–$47.05$45.10--
$150.00Jul 17$45.80$48.70$47.25$19.95 06/05$24.35–$47.25$45.80--
$150.00Aug 21$46.50$50.40$48.45$18.10 06/04$26.90–$48.45$46.50--
$150.00Sep 18$47.00$51.00$49.00$34.91 07/08$27.75–$49.00$47.00--
$150.00Dec 18$49.40$53.30$51.35$28.10 06/05$31.15–$51.35$49.40--
$140.00Aug 21$56.30$60.20$58.25$27.50 06/04$35.75–$58.25$56.30--
$140.00Sep 18$56.70$60.70$58.70$51.76 07/02$36.60–$58.70$56.70--
$140.00Dec 18$58.40$62.50$60.45$44.10 05/21$38.95–$60.45$58.40--
$135.00Jul 17$60.80$63.50$62.15$32.45 06/15$39.25–$62.15$60.80--
$135.00Sep 18$61.50$65.60$63.55$62.90 06/26$40.90–$63.55$62.90--
$130.00Aug 21$66.20$70.00$68.10$55.25 07/09$45.35–$68.10$66.20--
$125.00Aug 21$71.10$75.20$73.15$60.26 07/09$50.05–$73.15$71.10--
$120.00Oct 16$76.30$80.40$78.35$65.70 07/09$68.75–$78.35$76.30--
$115.00Oct 16$81.30$85.40$83.35$70.80 07/09$73.05–$83.35$81.30--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$197.50Jul 17$0.60$3.30$1.95$6.20 06/30$1.95–$18.60$1.95--
$200.00Jul 17$1.55$4.80$3.18$13.40 07/06$3.18–$26.65$3.18--
$200.00Jul 24$4.20$4.80$4.50$9.00 06/29$4.50–$26.35$4.50--
$200.00Aug 21$8.20$9.90$9.05$12.71 06/26$9.05–$27.25$9.05--
$200.00Dec 18$14.40$17.00$15.70$17.80 06/29$15.70–$30.40$15.70--
$195.00Jul 17$0.40$1.75$1.08$10.55 07/09$1.08–$21.75$1.085
$195.00Sep 18$7.60$9.70$8.65$21.00 05/20$8.65–$23.85$8.65--
$195.00Dec 18$12.10$15.00$13.55$15.30 06/29$13.55–$26.80$13.55--
$190.00Jul 17$0.00$1.15$0.57$7.20 07/09$0.57–$17.10$0.57--
$190.00Sep 18$5.80$7.80$6.80$8.50 06/29$6.80–$20.10$6.80--
$190.00Dec 18$10.10$12.30$11.20$13.48 07/01$11.20–$23.30$11.204
$190.00Aug 21$4.10$5.60$4.85--$4.85–$4.85—$4.101
$187.50Jul 17$0.00$1.85$0.93$2.25 07/02$0.93–$9.90$0.93--
$187.50Jul 24$0.40$1.00$0.70$5.30 07/07$0.70–$7.05$0.70--
$210.00Dec 18$19.70$22.90$21.30$23.50 06/26$21.30–$38.50$21.30--
$185.00Jul 17$0.00$1.75$0.88$4.37 07/09$0.60–$12.85$0.88--
$185.00Jul 24$0.05$2.75$1.40$3.60 07/06$1.08–$13.50$1.40--
$185.00Jul 31$0.35$2.20$1.28$4.90 07/08$1.28–$13.55$1.28--
$185.00Sep 18$4.30$6.20$5.25$9.00 07/06$5.25–$16.60$5.25--
$185.00Dec 18$8.30$10.60$9.45$12.40 07/09$9.45–$20.50$9.45--
$182.50Jul 17$0.00$2.20$1.10$1.31 07/09$0.70–$6.70$1.10--
$180.00Jul 17$0.00$0.75$0.38$0.50 07/10$0.25–$9.15$0.38--
$180.00Jul 31$0.05$1.40$0.73$1.99 07/09$0.73–$10.60$0.734
$180.00Aug 7$1.40$2.25$1.83$3.32 07/10$1.83–$5.65$1.83--
$180.00Aug 21$2.05$3.20$2.63$4.70 07/09$2.63–$12.20$2.635
$180.00Sep 18$3.20$4.90$4.05$5.10 06/29$3.72–$13.80$4.05--
$180.00Dec 18$6.80$9.20$8.00$10.00 07/02$7.75–$17.10$8.00--
$175.00Jul 17$0.00$2.15$1.08$0.50 07/09$0.28–$6.10$0.50--
$175.00Jul 24$0.00$0.70$0.35$1.25 07/02$0.35–$6.75$0.35--
$175.00Jul 31$0.20$1.40$0.80$1.38 07/09$0.80–$7.60$0.8059
$175.00Aug 7$0.95$1.70$1.33$2.35 07/10$1.33–$3.65$1.33--
$175.00Aug 21$1.40$2.35$1.88$4.00 07/09$1.88–$9.35$1.88--
$175.00Sep 18$2.25$3.80$3.03$3.52 07/02$2.93–$10.85$3.03--
$175.00Dec 18$5.60$7.10$6.35$7.80 06/26$6.25–$14.65$6.35--
$170.00Jul 17$0.00$2.15$1.08$0.27 07/02$0.13–$3.95$0.27--
$170.00Jul 24$0.00$2.30$1.15$0.48 07/02$0.30–$4.65$0.48--
$170.00Jul 31$0.00$2.00$1.00$1.82 07/10$0.65–$5.35$1.00--
$170.00Aug 21$0.40$3.40$1.90$3.25 07/08$1.35–$7.20$1.90--
$170.00Sep 18$1.50$3.00$2.25$4.90 07/08$2.03–$8.75$2.25--
$170.00Dec 18$3.80$6.70$5.25$6.46 06/26$5.25–$12.45$5.25--
$165.00Jul 17$0.00$2.15$1.08$0.49 06/25$0.23–$2.40$0.49--
$165.00Jul 24$0.00$2.25$1.13$0.37 06/29$0.23–$3.13$0.37--
$165.00Jul 31$0.00$2.00$1.00$1.50 07/10$0.48–$3.80$1.00--
$165.00Aug 21$0.20$3.10$1.65$1.93 07/07$1.50–$5.40$1.65--
$165.00Sep 18$0.35$3.90$2.13$2.00 06/29$1.13–$6.80$2.00--
$165.00Dec 18$2.50$5.70$4.10$7.80 06/23$4.05–$10.35$4.10--
$160.00Jul 17$0.00$2.00$1.00$0.15 07/07$0.10–$1.50$0.15--
$160.00Jul 24$0.00$2.20$1.10$0.55 06/26$0.20–$2.05$0.55--
$160.00Jul 31$0.00$1.95$0.98$0.65 07/02$0.50–$2.70$0.65--
$160.00Aug 7$0.00$2.55$1.27$1.18 07/02$1.00–$1.83$1.18--
$160.00Aug 21$0.00$2.80$1.40$1.68 07/09$1.33–$4.00$1.40--
$160.00Sep 18$0.50$3.50$2.00$2.20 07/07$0.85–$5.40$2.00--
$160.00Dec 18$2.45$4.70$3.58$4.00 07/10$3.18–$8.65$3.58--
$240.00Dec 18$41.90$45.80$43.85$52.00 07/06$43.85–$66.40$43.85--
$155.00Jul 17$0.00$1.35$0.68$0.65 06/22$0.20–$1.78$0.65--
$155.00Jul 24$0.00$2.20$1.10$1.22 06/17$0.15–$1.55$1.10--
$155.00Aug 14$0.00$2.55$1.27$0.51 07/02$1.27–$1.88$0.51--
$155.00Aug 21$0.00$2.65$1.33$0.87 07/02$0.68–$3.00$0.87--
$155.00Sep 18$0.20$3.10$1.65$3.50 06/18$0.65–$4.15$1.65--
$155.00Dec 18$1.55$4.00$2.78$4.00 07/08$2.28–$7.10$2.78--
$150.00Jul 17$0.00$2.15$1.08$0.12 06/26$0.10–$1.08$0.12--
$150.00Jul 24$0.00$2.15$1.08$1.76 06/15$0.18–$1.53$1.08--
$150.00Aug 21$0.00$2.40$1.20$3.77 06/09$0.80–$2.05$1.20--
$150.00Sep 18$0.00$2.95$1.48$1.45 06/25$0.63–$3.00$1.45--
$150.00Dec 18$0.90$3.90$2.40$2.30 06/29$1.68–$5.25$2.30--
$145.00Jul 17$0.00$0.30$0.15$0.99 06/01$0.15–$1.18$0.15--
$145.00Jul 24$0.00$2.15$1.08$1.36 06/15$0.10–$1.40$1.08--
$145.00Jul 31$0.00$2.15$1.08$0.35 06/24$0.28–$1.35$0.35--
$145.00Aug 21$0.00$1.40$0.70$1.23 07/01$0.70–$2.25$0.70--
$145.00Sep 18$0.00$2.65$1.33$0.55 07/02$0.43–$2.28$0.55--
$145.00Dec 18$0.35$3.70$2.03$2.05 06/26$1.40–$4.80$2.03--
$140.00Jul 17$0.00$2.15$1.08$0.30 06/26$0.28–$1.25$0.30--
$140.00Aug 21$0.00$1.25$0.63$1.61 06/15$0.48–$1.95$0.63--
$140.00Sep 18$0.05$1.45$0.75$0.43 06/29$0.33–$1.98$0.43--
$140.00Dec 18$0.30$2.65$1.48$1.21 07/02$1.13–$3.88$1.21--
$135.00Aug 21$0.10$2.35$1.23$0.40 06/29$0.45–$1.68$0.40--
$135.00Dec 18$0.00$3.10$1.55$2.75 06/17$0.68–$3.03$1.55--
$130.00Dec 18$0.00$2.80$1.40$2.25 06/16$0.55–$2.65$1.40--
$125.00Jul 17$0.00$0.15$0.08$0.15 07/02$0.08–$1.10$0.08--
$125.00Dec 18$0.00$2.50$1.25$1.90 06/17$0.48–$2.03$1.25--
$120.00Jul 17$0.00$0.15$0.08$0.15 07/02$0.08–$1.10$0.08--
$120.00Dec 18$0.00$2.35$1.18$1.55 06/17$0.35–$1.60$1.18--
$115.00Dec 18$0.00$2.50$1.25$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$2.15$1.08$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–$1.13$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–$1.25$0.30--
$95.00Dec 18$0.00$2.20$1.10$0.51 05/20$0.40–$1.23$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$1.08–$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 232
Total Puts 35
Put/Call Ratio 0.15
Net Difference 197

Prior's Put/Call Breakdown

Total Calls 169
Total Puts 213
Put/Call Ratio 1.26
Net Difference -44

Prior 7-Day Put/Call Summary

Total Calls 852
Total Puts 731
Average Put/Call Ratio 0.97
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