Tour v346
TXRH
TEXAS ROADHOUSE INC A
$197.03 -0.26%
$197.38 (+0.18%)🌙
as of 07/17 07:25 PM
(7/16 19:08) ◀
|
Friday, July 17, 2026 (7:25pm)
January 2026
|
▶ (7/20 19:12)
◀ 7/17 19:25 ▶

Option Volume

Detail
ℹ
Current (07/17) 396
Calls: 329 (83%)
Puts: 67 (17%)
Prior (07/16) 267
Calls: 232 (87%)
Puts: 35 (13%)
Current vs Prior +48.31%
Calls: +41.81% (Calls)
Puts: +91.43% (Puts)
Prior 7-Day Total 1,651
Calls: 995 (60%)
Puts: 656 (40%)
Prior 7-Day Average 235
Calls: 142 (60%)
Puts: 93 (40%)
Current vs Prior 7-Day Avg +67.90%
Calls: +131.46%
Puts: -28.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $266.2K
Calls: $248.0K (93%)
Puts: $18.2K (7%)
Prior (07/16) $138.5K
Calls: $125.0K (90%)
Puts: $13.4K (10%)
Current vs Prior +92.29%
Calls: +98.37%
Puts: +35.63%
Prior 7-Day Total $706.8K
Calls: $505.4K (72%)
Puts: $201.4K (28%)
Prior 7-Day Average $101.0K
Calls: $72.2K (72%)
Puts: $28.8K (28%)
Current vs Prior 7-Day Avg +163.67%
Calls: +243.57%
Puts: -36.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.20
Prior (07/16) 0.15
Current vs Prior +34.99%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -75.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 904
Calls: 887 (98%)
Puts: 17 (2%)
Prior (07/16) 1,504
Calls: 1,426 (95%)
Puts: 78 (5%)
Current vs Prior -39.89%
Prior 7-Day Total 4,142
Calls: 2,810 (68%)
Puts: 1,332 (32%)
Prior 7-Day Average 591
Calls: 401 (68%)
Puts: 190 (32%)
Current vs Prior 7-Day Avg +52.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.95% | 3.81%1.95% | 9.57%
Prior 2.38% | 4.00%2.38% | 9.62%
Current vs Prior +59.66% | +27.55%-18.04% | -0.53%
Prior 7-Day Avg 3.09% | 4.49%3.51% | 10.11%
Current vs 7-Day Avg +23.18% | +13.50%-44.39% | -5.37%
Prior 7-Day Eod 2.38% | 4.00%2.38% | 9.62%
Current vs 7-Day Eod +59.66% | +27.55%-18.04% | -0.53%
Sentiment BEARISHBULLISH

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 93% of dollar volume in calls ($248.0K) vs puts ($18.2K). Elevated premium activity with dollar volume up 92% vs prior. Dollar volume significantly above 7-day average (164% higher). Extreme bullish P/C ratio of 0.20 - heavy call buying (329 calls vs 67 puts).

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 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 1 of results (avg 8.0%, best 8.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2115.7017.00$16.358.0%100.7429
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. 13 found (avg delta 0.71, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 2418.4021.10$19.7513.7%20.89--
$177.50Jul 1718.1021.30$19.7016.2%20.882
$185.00Jul 3112.0015.20$13.6023.5%10.86--
$185.00Jul 1710.6013.10$11.8521.1%180.85129
$190.00Jul 175.608.10$6.8536.5%310.79--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 244.205.00$4.6017.4%100.6414
$200.00Aug 77.408.50$7.9513.8%20.55--
$197.50Jul 242.903.50$3.2018.8%30.521

Most actively traded options today. High liquidity = easy entry/exit. 38 active (total vol 323, top 52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 310.100.45$0.28125.0%520.06--
$200.00Jul 170.002.50$1.25200.0%410.33119
$190.00Jul 175.608.10$6.8536.5%310.79--
$195.00Jul 244.004.60$4.3014.0%190.6138
$185.00Jul 1710.6013.10$11.8521.1%180.85129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 241.201.55$1.3825.4%300.28--
$195.00Jul 241.852.35$2.1023.8%100.39--
$200.00Jul 244.205.00$4.6017.4%100.6414
$190.00Jul 311.602.05$1.8324.6%40.26--
$197.50Jul 242.903.50$3.2018.8%30.521

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 1038.3%, max 2319.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 17Aug 21863.9%35.7%2319.6%28158
$177.50Jul 17Jul 241217.4%64.5%1788.8%42
$190.00Jul 17Aug 21627.5%34.3%1728.7%32105
$202.50Jul 17Jul 24498.4%27.3%1724.0%1640
$210.00Jul 17Aug 21460.3%33.3%1283.1%14110
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 24Jul 3129.3%28.5%2.9%33--
$195.00Jul 24Jul 3128.0%27.7%1.0%11--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 13.71, avg 4.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$202.50Jul 17$0.17$2.33$0.1713.71$200.17
$210.00$212.50Jul 31$0.17$2.33$0.1713.71$210.17
$207.50$210.00Jul 31$0.23$2.27$0.239.87$207.73
$202.50$207.50Jul 24$0.49$4.51$0.499.20$202.99
$205.00$207.50Jul 31$0.27$2.23$0.278.26$205.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$192.50$190.00Jul 31$0.57$1.93$0.573.39$191.93
$195.00$192.50Jul 24$0.72$1.78$0.722.47$194.28
$195.00$192.50Jul 31$0.85$1.65$0.851.94$194.15
$197.50$195.00Jul 24$1.10$1.40$1.101.27$196.40
$200.00$197.50Jul 24$1.40$1.10$1.400.79$198.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 7.54, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$177.50$195.00Jul 24$15.45$15.45$2.057.54$192.95
$190.00$195.00Jul 17$4.20$4.20$0.805.25$194.20
$185.00$197.50Jul 31$9.40$9.40$3.103.03$194.40
$185.00$190.00Aug 21$3.55$3.55$1.452.45$188.55
$195.00$197.50Jul 17$1.75$1.75$0.752.33$196.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$197.50Jul 24$1.40$1.40$1.101.27$198.60
$197.50$195.00Jul 24$1.10$1.10$1.400.79$196.40
$195.00$192.50Jul 31$0.85$0.85$1.650.52$194.15
$195.00$192.50Jul 24$0.72$0.72$1.780.40$194.28
$192.50$190.00Jul 31$0.57$0.57$1.930.30$191.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.87, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 17Jul 24$0.051217.4%64.5%
$207.50Jul 24Jul 31$0.2532.0%25.3%
$200.00Jul 17Jul 24$0.58398.0%28.3%
$210.00Jul 17Jul 24$1.17460.3%49.1%
$195.00Jul 17Jul 24$1.65351.8%28.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Jul 24Jul 31$1.0229.3%28.5%
$195.00Jul 24Jul 31$1.1528.0%27.7%
$200.00Jul 24Aug 7$3.3528.3%37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.09% of stock, avg 3.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$197.50Jul 24$2.88$3.20$6.08$191.42$203.583.09%
$195.00Jul 24$4.30$2.10$6.40$188.60$201.403.25%
$200.00Jul 24$1.83$4.60$6.43$193.57$206.433.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.97% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$207.50$192.50Jul 24$0.53$1.38$1.91$190.59$209.41
$210.00$190.00Jul 31$0.55$1.83$2.38$187.62$212.38
$202.50$192.50Jul 24$1.02$1.38$2.40$190.10$204.90
$207.50$190.00Jul 31$0.78$1.83$2.61$187.39$210.11
$207.50$195.00Jul 24$0.53$2.10$2.63$192.37$210.13
$210.00$192.50Jul 24$1.27$1.38$2.65$189.85$212.65
$205.00$190.00Jul 31$1.05$1.83$2.88$187.12$207.88
$210.00$192.50Jul 31$0.55$2.40$2.95$189.55$212.95
$202.50$195.00Jul 24$1.02$2.10$3.12$191.88$205.62
$207.50$192.50Jul 31$0.78$2.40$3.18$189.32$210.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 4.21, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
192/195198/200Jul 31$2.02$0.484.21$192.98$199.52
195/198200/202Jul 24$1.91$0.593.24$195.59$201.91
192/195198/200Jul 24$1.77$0.732.42$193.23$199.27
190/192198/200Jul 31$1.74$0.762.29$190.76$199.24
192/195200/202Jul 24$1.53$0.971.58$193.47$201.53
192/195200/205Jul 31$2.83$2.171.30$192.17$202.83
190/192200/205Jul 31$2.55$2.451.04$189.95$202.55
192/195205/208Jul 31$1.12$1.380.81$193.88$206.12
192/195208/210Jul 31$1.08$1.420.76$193.92$208.58
192/195210/212Jul 31$1.02$1.480.69$193.98$211.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$207.50$210.00$212.50Jul 31$0.06$2.4440.67
$210.00$212.50$215.00Jul 31$0.07$2.4334.71
$197.50$200.00$202.50Jul 24$0.24$2.269.42
$195.00$197.50$200.00Jul 24$0.37$2.135.76
$185.00$190.00$195.00Jul 17$0.80$4.205.25
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$190.00$192.50$195.00Jul 31$0.28$2.227.93
$195.00$197.50$200.00Jul 24$0.30$2.207.33
$192.50$195.00$197.50Jul 24$0.38$2.125.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.70, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$205.001:2Aug 14-$0.70$9.30
$190.00$200.001:2Aug 21-$1.40$8.60
$202.50$207.501:2Jul 24-$0.04$4.96
$177.50$185.001:2Jul 17-$4.00$3.50
$185.00$190.001:2Jul 17-$1.85$3.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$192.501:2Jul 24-$0.66$1.84
$197.50$195.001:2Jul 24-$1.00$1.50
$192.50$190.001:2Jul 31-$1.26$1.24
$195.00$192.501:2Jul 31-$1.55$0.95
$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. 13 found (best yield 3.20%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$6.300.471.5%3.20%4.70%471
$205.00Aug 14$4.000.364.0%2.03%6.08%118
$197.50Jul 31$3.800.500.2%1.93%2.17%1--
$210.00Aug 21$3.000.296.6%1.52%8.11%424
$200.00Jul 31$2.750.411.5%1.40%2.90%1--
$197.50Jul 24$2.550.480.2%1.29%1.53%3--
$200.00Jul 24$1.550.361.5%0.79%2.29%101
$202.50Jul 24$0.650.242.8%0.33%3.11%15--
$207.50Jul 31$0.500.165.3%0.25%5.57%1--
$210.00Jul 31$0.350.116.6%0.18%6.76%135

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. 191 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 $185.00 08-21 call last traded $8.30 on 07/08 (now $15.70/$17.00) — try a limit near $15.70. Also watch the $185.00 12-18 call last traded $14.98 on 06/22 (now $22.80/$25.10) — try a limit near $22.80; the $190.00 08-21 call last traded $7.51 on 06/24 (now $12.10/$13.50) — try a limit near $12.10. Most tradeable put: the $200.00 07-24 put last traded $9.00 on 06/29 (now $4.20/$5.00) — try a limit near $4.60.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$197.50Jul 17$0.00$1.80$0.90$0.45 07/07$0.43–$4.28$0.4521
$195.00Jul 17$1.00$4.30$2.65$0.40 07/08$0.35–$5.75$1.0066
$195.00Jul 24$4.00$4.60$4.30$1.10 07/09$0.63–$6.70$4.0038
$195.00Aug 21$9.10$10.40$9.75$5.61 07/09$3.65–$10.60$9.10--
$195.00Dec 18$16.60$18.40$17.50$12.50 07/09$9.45–$17.75$16.60--
$195.00Aug 14$7.10$9.70$8.40--$8.40–$8.40—$7.101
$200.00Jul 17$0.00$2.50$1.25$0.25 07/07$0.23–$4.00$0.25119
$200.00Jul 24$1.55$2.10$1.83$1.00 07/09$0.58–$4.50$1.551
$200.00Jul 31$2.75$3.30$3.03$3.60 07/01$0.83–$4.85$3.03--
$200.00Aug 14$5.80$7.30$6.55$3.91 07/10$2.42–$6.55$5.80--
$200.00Aug 21$6.30$7.90$7.10$4.00 07/09$2.65–$8.05$6.3071
$200.00Sep 18$8.20$9.50$8.85$4.80 07/07$3.68–$9.70$8.20--
$200.00Dec 18$14.00$16.00$15.00$11.48 07/10$7.65–$15.20$14.00--
$192.50Jul 17$3.90$6.30$5.10$1.70 07/10$0.65–$7.15$3.90--
$202.50Jul 17$0.00$2.15$1.08$1.65 06/29$0.15–$2.38$1.0840
$190.00Jul 17$5.60$8.10$6.85$1.41 07/08$0.88–$9.00$5.60--
$190.00Jul 31$7.60$9.80$8.70$5.34 07/10$2.23–$11.10$7.60--
$190.00Aug 7$10.80$12.10$11.45$10.15 07/02$3.58–$12.80$10.80--
$190.00Aug 14$11.30$12.90$12.10$7.75 07/10$4.60–$12.10$11.30--
$190.00Aug 21$12.10$13.50$12.80$7.51 06/24$5.05–$13.70$12.10105
$190.00Sep 18$13.80$15.50$14.65$9.60 07/10$6.40–$15.20$13.8047
$190.00Dec 18$19.60$21.20$20.40$15.30 07/09$10.95–$20.40$19.60--
$205.00Jul 17$0.00$2.30$1.15$2.60 06/22$0.20–$1.35$1.15--
$205.00Jul 31$0.05$2.05$1.05$2.45 06/26$0.68–$3.03$1.053
$205.00Aug 14$4.00$5.10$4.55$1.15 07/08$1.53–$4.60$4.0018
$187.50Jul 17$8.10$10.90$9.50$2.16 07/09$1.35–$10.85$8.10--
$187.50Jul 24$8.60$12.30$10.45$5.45 07/10$2.20–$10.80$8.60--
$207.50Jul 17$0.00$2.20$1.10$0.31 07/02$0.13–$1.43$0.31--
$185.00Jul 17$10.60$13.10$11.85$5.50 07/09$2.08–$13.05$10.60129
$185.00Jul 24$11.30$13.90$12.60$4.22 06/18$3.08–$14.15$11.30--
$185.00Jul 31$12.00$15.20$13.60$8.20 07/10$3.95–$14.75$12.00--
$185.00Aug 7$13.50$17.20$15.35$13.70 06/30$5.50–$16.35$13.70--
$185.00Aug 21$15.70$17.00$16.35$8.30 07/08$6.80–$16.95$15.7029
$185.00Sep 18$17.30$18.80$18.05$9.80 07/08$8.35–$18.45$17.30--
$185.00Dec 18$22.80$25.10$23.95$14.98 06/22$13.30–$23.95$22.8011
$210.00Jul 17$0.00$0.20$0.10$0.20 07/07$0.10–$1.10$0.1086
$210.00Jul 31$0.35$0.75$0.55$1.12 07/02$0.25–$2.65$0.555
$210.00Aug 7$1.70$3.10$2.40$1.88 07/02$1.15–$3.25$1.88--
$210.00Aug 21$3.00$4.00$3.50$1.85 07/10$1.55–$3.90$3.0024
$210.00Sep 18$4.40$6.20$5.30$1.95 07/08$1.98–$6.00$4.4071
$210.00Oct 16$6.00$7.60$6.80$4.12 07/09$3.80–$7.10$6.00--
$210.00Dec 18$10.00$12.20$11.10$7.81 07/10$5.40–$11.10$10.00--
$182.50Jul 17$13.10$16.50$14.80$4.40 07/08$3.20–$15.25$13.10--
$180.00Jul 17$15.60$18.20$16.90$12.68 07/02$4.55–$17.55$15.60--
$180.00Jul 24$16.00$18.60$17.30$14.09 07/01$5.45–$18.15$16.00--
$180.00Jul 31$16.10$19.90$18.00$14.95 07/01$6.60–$18.95$16.10--
$180.00Aug 7$17.80$21.30$19.55$13.00 07/10$8.40–$19.85$17.80--
$180.00Aug 21$18.80$22.20$20.50$14.28 07/09$8.95–$21.30$18.80--
$180.00Sep 18$20.10$23.50$21.80$12.63 07/08$10.40–$22.05$20.10--
$180.00Dec 18$25.10$28.40$26.75$25.32 06/25$15.40–$27.05$25.32--
$215.00Jul 24$0.00$2.25$1.13$0.50 06/29$0.33–$1.55$0.50--
$177.50Jul 17$18.10$21.30$19.70$6.38 07/08$6.70–$19.80$18.102
$175.00Jul 17$20.60$23.80$22.20$14.76 07/10$7.00–$22.40$20.60--
$175.00Aug 21$22.90$26.50$24.70$13.40 06/23$11.55–$25.15$22.90--
$175.00Sep 18$24.40$27.50$25.95$16.60 07/09$13.00–$26.20$24.40--
$175.00Dec 18$28.80$31.90$30.35$24.00 07/02$18.05–$30.70$28.80--
$220.00Jul 17$0.00$1.10$0.55$0.09 06/22$0.15–$1.13$0.09--
$220.00Jul 31$0.00$0.35$0.18$0.60 06/26$0.18–$1.48$0.18--
$220.00Aug 21$1.00$2.10$1.55$1.75 07/01$0.83–$2.13$1.55--
$220.00Sep 18$2.20$3.00$2.60$1.35 07/06$1.35–$3.08$2.20--
$220.00Dec 18$6.40$8.60$7.50$4.40 07/07$3.33–$7.70$6.40--
$172.50Jul 17$23.10$26.30$24.70$9.50 06/22$10.50–$24.70$23.10--
$170.00Jul 17$25.60$28.80$27.20$12.90 06/23$10.65–$27.30$25.60--
$170.00Jul 31$25.80$29.50$27.65$10.10 06/17$12.20–$28.15$25.80--
$170.00Aug 21$27.40$31.00$29.20$16.90 07/08$14.65–$29.55$27.40--
$170.00Sep 18$28.60$32.00$30.30$13.50 06/17$15.90–$30.40$28.60--
$170.00Dec 18$32.90$36.00$34.45$26.80 06/24$20.35–$34.55$32.90--
$225.00Jul 17$0.00$2.15$1.08$0.45 06/26$0.10–$1.10$0.45--
$165.00Jul 17$30.60$33.80$32.20$8.20 06/08$14.65–$32.20$30.60--
$165.00Jul 24$30.80$34.10$32.45$8.02 06/15$15.25–$32.80$30.80--
$165.00Aug 21$32.10$35.70$33.90$12.40 06/05$18.30–$34.15$32.10--
$165.00Sep 18$33.20$36.50$34.85$30.88 06/26$19.25–$34.95$33.20--
$165.00Dec 18$36.80$40.00$38.40$36.50 06/25$23.80–$38.55$36.80--
$230.00Dec 18$4.00$6.40$5.20$4.00 07/02$2.03–$5.30$4.00--
$160.00Jul 17$35.60$38.80$37.20$15.50 06/17$19.10–$37.20$35.60--
$160.00Aug 21$36.80$40.40$38.60$31.83 07/10$21.85–$38.75$36.80--
$160.00Sep 18$37.80$41.00$39.40$38.90 06/26$22.85–$39.55$38.90--
$160.00Dec 18$40.50$44.30$42.40$28.40 06/18$27.05–$42.60$40.50--
$155.00Aug 21$41.60$45.20$43.40$14.96 06/04$25.95–$43.50$41.60--
$155.00Sep 18$42.50$45.90$44.20$30.40 07/08$26.70–$44.20$42.50--
$155.00Dec 18$45.00$48.50$46.75$27.80 06/17$30.60–$47.05$45.00--
$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$0.60$3.40$2.00$0.63 05/22$0.38–$2.00$0.63--
$240.00Dec 18$2.45$4.30$3.38$1.90 07/06$1.43–$3.38$2.45--
$150.00Jul 17$45.60$48.80$47.20$19.95 06/05$28.50–$47.25$45.60--
$150.00Aug 21$46.60$49.90$48.25$18.10 06/04$30.30–$48.45$46.60--
$150.00Sep 18$46.80$50.50$48.65$34.91 07/08$30.80–$49.00$46.80--
$150.00Dec 18$48.80$53.00$50.90$28.10 06/05$34.45–$51.35$48.80--
$140.00Aug 21$56.10$59.80$57.95$27.50 06/04$39.40–$58.25$56.10--
$140.00Sep 18$56.80$60.30$58.55$51.76 07/02$40.00–$58.70$56.80--
$140.00Dec 18$58.30$61.90$60.10$44.10 05/21$42.60–$60.45$58.30--
$135.00Jul 17$60.60$63.80$62.20$32.45 06/15$43.35–$62.20$60.60--
$135.00Sep 18$61.30$65.10$63.20$62.90 06/26$44.65–$63.55$62.90--
$130.00Aug 21$66.20$69.60$67.90$55.25 07/09$48.95–$68.10$66.20--
$125.00Aug 21$71.00$74.50$72.75$60.26 07/09$53.75–$73.15$71.00--
$120.00Oct 16$75.80$79.80$77.80$65.70 07/09$68.75–$78.35$75.80--
$115.00Oct 16$80.60$84.70$82.65$70.80 07/09$73.05–$83.35$80.60--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$197.50Jul 17$0.00$2.40$1.20$6.20 06/30$1.20–$18.60$1.20--
$197.50Jul 24$2.90$3.50$3.20--$3.20–$3.20—$2.901
$195.00Jul 17$0.00$2.30$1.15$10.55 07/09$1.08–$18.15$1.15--
$195.00Sep 18$8.10$9.60$8.85$21.00 05/20$8.65–$20.70$8.85--
$195.00Dec 18$12.40$14.30$13.35$15.30 06/29$13.35–$24.10$13.35--
$200.00Jul 17$1.90$4.40$3.15$13.40 07/06$3.15–$22.95$3.15--
$200.00Jul 24$4.20$5.00$4.60$9.00 06/29$4.50–$22.65$4.6014
$200.00Aug 21$8.40$9.80$9.10$12.71 06/26$9.05–$24.30$9.10--
$200.00Dec 18$14.60$16.90$15.75$17.80 06/29$15.70–$27.55$15.75--
$190.00Jul 17$0.00$2.25$1.13$7.20 07/09$0.57–$13.75$1.13--
$190.00Sep 18$6.40$7.70$7.05$8.50 06/29$6.80–$17.30$7.05--
$190.00Dec 18$10.20$13.00$11.60$13.48 07/01$11.20–$20.70$11.60--
$187.50Jul 17$0.00$2.20$1.10$2.25 07/02$0.93–$9.90$1.10--
$187.50Jul 24$0.10$1.55$0.83$5.30 07/07$0.70–$7.05$0.83--
$185.00Jul 17$0.00$2.15$1.08$4.37 07/09$0.60–$10.10$1.08--
$185.00Jul 24$0.00$2.55$1.27$3.60 07/06$1.08–$10.70$1.27--
$185.00Jul 31$0.50$1.15$0.83$4.90 07/08$0.83–$11.15$0.83--
$185.00Sep 18$4.40$6.10$5.25$9.00 07/06$5.25–$14.30$5.25--
$185.00Dec 18$8.40$10.60$9.50$12.40 07/09$9.45–$17.95$9.50--
$210.00Dec 18$20.30$22.60$21.45$23.50 06/26$21.30–$35.45$21.45--
$182.50Jul 17$0.00$2.15$1.08$1.31 07/09$0.70–$6.70$1.08--
$180.00Jul 17$0.00$2.15$1.08$0.50 07/10$0.25–$6.80$0.50--
$180.00Jul 31$0.30$0.80$0.55$1.99 07/09$0.55–$8.25$0.55--
$180.00Aug 7$1.20$3.00$2.10$3.32 07/10$1.83–$5.65$2.10--
$180.00Aug 21$2.10$3.10$2.60$4.70 07/09$2.60–$10.25$2.60--
$180.00Sep 18$3.70$4.70$4.20$5.10 06/29$3.72–$11.50$4.20--
$180.00Dec 18$6.90$8.60$7.75$10.00 07/02$7.75–$15.10$7.75--
$175.00Jul 17$0.00$2.15$1.08$0.50 07/09$0.28–$4.35$0.50--
$175.00Jul 24$0.00$2.30$1.15$1.25 07/02$0.35–$5.00$1.15--
$175.00Jul 31$0.20$0.55$0.38$1.38 07/09$0.38–$6.05$0.38--
$175.00Aug 7$0.70$3.30$2.00$2.35 07/10$1.33–$3.65$2.00--
$175.00Aug 21$1.05$2.40$1.73$4.00 07/09$1.73–$7.75$1.73--
$175.00Sep 18$2.25$3.80$3.03$3.52 07/02$2.93–$9.15$3.03--
$175.00Dec 18$5.70$7.00$6.35$7.80 06/26$6.25–$13.05$6.352
$170.00Jul 17$0.00$2.15$1.08$0.27 07/02$0.13–$2.68$0.27--
$170.00Jul 24$0.00$2.25$1.13$0.48 07/02$0.30–$2.83$0.48--
$170.00Jul 31$0.00$1.30$0.65$1.82 07/10$0.65–$4.30$0.65--
$170.00Aug 21$0.40$3.40$1.90$3.25 07/08$1.35–$5.85$1.90--
$170.00Sep 18$1.25$2.95$2.10$4.90 07/08$2.03–$6.85$2.10--
$170.00Dec 18$4.60$6.00$5.30$6.46 06/26$5.25–$11.00$5.30--
$165.00Jul 17$0.00$2.15$1.08$0.49 06/25$0.23–$1.63$0.49--
$165.00Jul 24$0.00$2.25$1.13$0.37 06/29$0.23–$2.60$0.37--
$165.00Jul 31$0.00$1.55$0.78$1.50 07/10$0.48–$2.90$0.78--
$165.00Aug 21$0.50$3.00$1.75$1.93 07/07$1.50–$3.90$1.75--
$165.00Sep 18$0.70$3.60$2.15$2.00 06/29$1.13–$5.60$2.00--
$165.00Dec 18$2.50$5.70$4.10$7.80 06/23$4.05–$8.80$4.10--
$160.00Jul 17$0.00$2.00$1.00$0.15 07/07$0.10–$1.18$0.15--
$160.00Jul 24$0.00$2.20$1.10$0.55 06/26$0.20–$1.80$0.55--
$160.00Jul 31$0.00$1.55$0.78$0.65 07/02$0.50–$2.03$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–$3.20$1.40--
$160.00Sep 18$0.40$3.40$1.90$2.20 07/07$0.85–$4.45$1.90--
$160.00Dec 18$2.75$4.90$3.83$4.00 07/10$3.18–$7.35$3.83--
$155.00Jul 17$0.00$1.35$0.68$0.65 06/22$0.20–$0.85$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$2.60$1.30$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–$2.30$0.87--
$155.00Sep 18$0.00$3.20$1.60$3.50 06/18$0.65–$3.35$1.60--
$155.00Dec 18$2.10$4.50$3.30$4.00 07/08$2.28–$6.05$3.30--
$240.00Dec 18$42.60$46.00$44.30$52.00 07/06$43.85–$62.65$44.30--
$150.00Jul 17$0.00$2.15$1.08$0.12 06/26$0.10–$1.08$0.12--
$150.00Jul 24$0.00$2.20$1.10$1.76 06/15$0.18–$1.45$1.10--
$150.00Aug 21$0.00$2.50$1.25$3.77 06/09$0.80–$1.88$1.25--
$150.00Sep 18$0.00$2.90$1.45$1.45 06/25$0.63–$2.45$1.45--
$150.00Dec 18$0.90$4.00$2.45$2.30 06/29$1.68–$5.20$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$2.20$1.10$1.36 06/15$0.10–$1.30$1.10--
$145.00Jul 31$0.00$2.15$1.08$0.35 06/24$0.28–$1.33$0.35--
$145.00Aug 21$0.00$2.45$1.23$1.23 07/01$0.70–$1.67$1.23--
$145.00Sep 18$0.00$2.75$1.38$0.55 07/02$0.43–$2.07$0.55--
$145.00Dec 18$0.40$3.70$2.05$2.05 06/26$1.40–$4.25$2.05--
$140.00Jul 17$0.00$2.15$1.08$0.30 06/26$0.28–$1.13$0.30--
$140.00Aug 21$0.00$2.35$1.18$1.61 06/15$0.48–$1.45$1.18--
$140.00Sep 18$0.05$1.45$0.75$0.43 06/29$0.33–$1.67$0.43--
$140.00Dec 18$0.05$3.40$1.73$1.21 07/02$1.13–$3.30$1.21--
$135.00Aug 21$0.10$2.30$1.20$0.40 06/29$0.45–$1.45$0.40--
$135.00Dec 18$0.00$3.10$1.55$2.75 06/17$0.68–$2.85$1.55--
$130.00Dec 18$0.00$2.85$1.43$2.25 06/16$0.55–$2.38$1.43--
$125.00Jul 17$0.00$0.15$0.08$0.15 07/02$0.08–$1.08$0.08--
$125.00Dec 18$0.00$2.70$1.35$1.90 06/17$0.48–$1.70$1.35--
$120.00Jul 17$0.00$0.15$0.08$0.15 07/02$0.08–$1.08$0.08--
$120.00Dec 18$0.00$2.55$1.27$1.55 06/17$0.35–$1.60$1.27--
$115.00Dec 18$0.00$2.40$1.20$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–$1.13$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–$1.20$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–$1.08$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 329
Total Puts 67
Put/Call Ratio 0.20
Net Difference 262

Prior's Put/Call Breakdown

Total Calls 232
Total Puts 35
Put/Call Ratio 0.15
Net Difference 197

Prior 7-Day Put/Call Summary

Total Calls 995
Total Puts 656
Average Put/Call Ratio 0.81
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