Tour v381
TXRH
TEXAS ROADHOUSE INC A
$194.31 -0.99%
$193.90 (-0.21%)🌙
as of 07/21 07:10 PM
(7/20 19:12) ◀
|
Tuesday, July 21, 2026 (7:10pm)
January 2026
|
▶ (7/22 21:11)
◀ 7/21 19:10 ▶

Option Volume

Detail
ℹ
Current (07/21) 105
Calls: 65 (62%)
Puts: 40 (38%)
Prior (07/20) 325
Calls: 120 (37%)
Puts: 205 (63%)
Current vs Prior -67.69%
Calls: -45.83% (Calls)
Puts: -80.49% (Puts)
Prior 7-Day Total 1,898
Calls: 1,126 (59%)
Puts: 772 (41%)
Prior 7-Day Average 271
Calls: 160 (59%)
Puts: 110 (41%)
Current vs Prior 7-Day Avg -61.28%
Calls: -59.59%
Puts: -63.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $119.1K
Calls: $101.3K (85%)
Puts: $17.8K (15%)
Prior (07/20) $93.2K
Calls: $55.8K (60%)
Puts: $37.4K (40%)
Current vs Prior +27.85%
Calls: +81.63%
Puts: -52.34%
Prior 7-Day Total $788.7K
Calls: $592.8K (75%)
Puts: $195.9K (25%)
Prior 7-Day Average $112.7K
Calls: $84.7K (75%)
Puts: $28.0K (25%)
Current vs Prior 7-Day Avg +5.75%
Calls: +19.64%
Puts: -36.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.62
Prior (07/20) 1.71
Current vs Prior -63.98%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -34.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 207
Calls: 157 (76%)
Puts: 50 (24%)
Prior (07/20) 504
Calls: 398 (79%)
Puts: 106 (21%)
Current vs Prior -58.93%
Prior 7-Day Total 4,827
Calls: 3,847 (80%)
Puts: 980 (20%)
Prior 7-Day Average 689
Calls: 549 (80%)
Puts: 140 (20%)
Current vs Prior 7-Day Avg -69.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 3.08% | 4.40%8.59% | 11.43%
Prior 3.43% | 4.74%8.84% | 11.52%
Current vs Prior -10.25% | -7.14%-2.78% | -0.78%
Prior 7-Day Avg 3.32% | 4.67%3.83% | 10.15%
Current vs 7-Day Avg -7.26% | -5.79%+124.58% | +12.57%
Prior 7-Day Eod 3.43% | 4.74%8.84% | 11.52%
Current vs 7-Day Eod -10.25% | -7.14%-2.78% | -0.78%
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 85% of dollar volume in calls ($101.3K) vs puts ($17.8K). Below-average activity with volume down 68% vs prior. Bullish P/C ratio of 0.62. P/C ratio dropping 64% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current 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. 6 found (avg delta 0.61, highest 0.82)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 78.609.90$9.2514.1%10.63--
$195.00Aug 217.308.60$7.9516.4%40.5222
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 245.207.00$6.1029.5%100.8210
$197.50Jul 314.905.50$5.2011.5%20.62--
$195.00Jul 242.252.80$2.5321.7%100.5410
$195.00Jul 313.504.00$3.7513.3%10.52--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 82, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 240.751.30$1.0253.9%200.3029
$195.00Jul 313.003.70$3.3520.9%70.481
$197.50Jul 312.002.60$2.3026.1%50.381
$195.00Aug 217.308.60$7.9516.4%40.5222
$230.00Aug 280.053.10$1.58193.0%30.131
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 242.252.80$2.5321.7%100.5410
$200.00Jul 245.207.00$6.1029.5%100.8210
$185.00Jul 310.901.35$1.1339.8%30.18--
$180.00Jul 310.452.05$1.25128.0%20.15--
$187.50Jul 310.351.55$0.95126.3%20.20--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 14.3%, max 15.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$197.50Jul 24Jul 3132.0%28.3%13.2%2530
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Jul 24Jul 3132.8%28.4%15.4%1110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 24.00, avg 6.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$207.50$210.00Jul 31$0.22$2.28$0.2210.36$207.72
$197.50$202.50Jul 24$0.52$4.48$0.528.62$198.02
$197.50$205.00Jul 31$1.55$5.95$1.553.84$199.05
$195.00$197.50Jul 31$1.05$1.45$1.051.38$196.05
$195.00$200.00Aug 21$2.30$2.70$2.301.17$197.30
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$177.50Jul 31$0.10$2.40$0.1024.00$179.90
$185.00$182.50Jul 31$0.28$2.22$0.287.93$184.72
$195.00$187.50Jul 31$2.80$4.70$2.801.68$192.20
$197.50$195.00Jul 31$1.45$1.05$1.450.72$196.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 2.50, avg 0.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Aug 21$2.30$2.30$2.700.85$197.30
$195.00$197.50Jul 31$1.05$1.05$1.450.72$196.05
$197.50$205.00Jul 31$1.55$1.55$5.950.26$199.05
$197.50$202.50Jul 24$0.52$0.52$4.480.12$198.02
$207.50$210.00Jul 31$0.22$0.22$2.280.10$207.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Jul 24$3.57$3.57$1.432.50$196.43
$197.50$195.00Jul 31$1.45$1.45$1.051.38$196.05
$195.00$187.50Jul 31$2.80$2.80$4.700.60$192.20
$185.00$182.50Jul 31$0.28$0.28$2.220.13$184.72
$180.00$177.50Jul 31$0.10$0.10$2.400.04$179.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.36, cheapest $1.22)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$197.50Jul 24Jul 31$1.2832.0%28.3%
$205.00Jul 31Aug 14$2.3330.5%34.9%
$195.00Jul 31Aug 21$4.6028.4%33.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 24Jul 31$1.2232.8%28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.65% of stock, avg 3.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 31$3.35$3.75$7.10$187.90$202.103.65%
$197.50Jul 31$2.30$5.20$7.50$190.00$205.003.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.82% of stock, avg 1.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$205.00$182.50Jul 31$0.75$0.85$1.60$180.90$206.60
$210.00$182.50Jul 31$0.78$0.85$1.63$180.87$211.63
$205.00$187.50Jul 31$0.75$0.95$1.70$185.80$206.70
$210.00$187.50Jul 31$0.78$0.95$1.73$185.77$211.73
$207.50$182.50Jul 31$1.00$0.85$1.85$180.65$209.35
$205.00$185.00Jul 31$0.75$1.13$1.88$183.12$206.88
$205.00$177.50Jul 31$0.75$1.15$1.90$175.60$206.90
$210.00$185.00Jul 31$0.78$1.13$1.91$183.09$211.91
$210.00$177.50Jul 31$0.78$1.15$1.93$175.57$211.93
$207.50$187.50Jul 31$1.00$0.95$1.95$185.55$209.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.01, avg credit $1.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/198208/210Jul 31$1.67$0.832.01$195.83$209.17
188/195198/205Jul 31$4.35$3.151.38$190.65$201.85
182/185195/198Jul 31$1.33$1.171.14$183.67$196.33
178/180195/198Jul 31$1.15$1.350.85$178.85$196.15
188/195208/210Jul 31$3.02$4.480.67$191.98$210.52
182/185198/205Jul 31$1.83$5.670.32$183.17$199.33
178/180198/205Jul 31$1.65$5.850.28$178.35$199.15
182/185208/210Jul 31$0.50$2.000.25$184.50$208.00
178/180208/210Jul 31$0.32$2.180.15$179.68$207.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 2.68, cheapest $0.68)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$180.00$182.50$185.00Jul 31$0.68$1.822.68

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.56, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$207.50$210.001:2Jul 31-$0.56$1.94
$195.00$200.001:2Aug 21-$3.35$1.65
$195.00$197.501:2Jul 31-$1.25$1.25
$205.00$207.501:2Jul 31-$1.25$1.25
$197.50$205.001:2Jul 31$0.80$6.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$182.501:2Jul 31-$0.57$1.93
$180.00$177.501:2Jul 31-$1.05$1.45
$187.50$185.001:2Jul 31-$1.31$1.19
$182.50$180.001:2Jul 31-$1.65$0.85
$197.50$195.001:2Jul 31-$2.30$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.76%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 21$7.300.520.4%3.76%4.11%422
$200.00Aug 21$4.900.422.9%2.52%5.45%174
$195.00Jul 31$3.000.480.4%1.54%1.90%71
$205.00Aug 14$2.450.295.5%1.26%6.76%220
$197.50Jul 31$2.000.381.6%1.03%2.67%51
$197.50Jul 24$0.750.301.6%0.39%2.03%2029
$205.00Jul 31$0.450.155.5%0.23%5.73%17
$202.50Jul 24$0.200.144.2%0.10%4.32%1--
$207.50Jul 31$0.150.166.8%0.08%6.87%2--

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. 187 contracts (avg 463 vol/day, 185 traded recently)

TXRH averages only 463 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 $195.00 08-21 call last traded $5.61 on 07/09 (now $7.30/$8.60) — try a limit near $7.30. Also watch the $195.00 07-31 call last traded $3.79 on 07/15 (now $3.00/$3.70) — try a limit near $3.35; the $197.50 07-31 call last traded $5.30 on 07/17 (now $2.00/$2.60) — try a limit near $2.30. Most tradeable put: the $170.00 12-18 put last traded $6.46 on 06/26 (now $4.80/$5.80) — try a limit near $5.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Jul 24$1.70$2.30$2.00$4.60 07/17$0.63–$6.70$2.00--
$195.00Jul 31$3.00$3.70$3.35$3.79 07/15$1.38–$7.85$3.351
$195.00Aug 7$5.70$7.00$6.35$5.80 07/13$2.35–$9.65$5.80--
$195.00Aug 14$6.30$7.90$7.10$9.10 07/17$3.25–$8.70$7.10--
$195.00Aug 21$7.30$8.60$7.95$5.61 07/09$3.75–$10.60$7.3022
$195.00Aug 28$7.60$9.40$8.50$9.00 07/16$5.65–$10.45$8.50--
$195.00Sep 18$8.80$10.80$9.80$8.90 07/13$5.20–$12.25$8.90--
$195.00Oct 16$10.70$12.50$11.60$12.02 07/16$8.30–$13.65$11.60--
$195.00Dec 18$14.90$17.00$15.95$18.12 07/17$9.45–$17.75$15.95--
$195.00Mar 19$19.20$22.30$20.75$24.40 07/17$20.75–$22.00$20.75--
$192.50Jul 24$3.10$3.80$3.45$4.10 07/16$1.05–$6.70$3.45--
$192.50Jul 31$4.50$5.10$4.80$5.70 07/16$3.20–$7.85$4.80--
$197.50Jul 24$0.75$1.30$1.02$3.10 07/17$0.83–$3.40$1.0229
$197.50Jul 31$2.00$2.60$2.30$5.30 07/17$1.73–$4.70$2.301
$190.00Jul 24$5.20$7.40$6.30$6.30 07/16$1.58–$10.25$6.30--
$190.00Jul 31$5.50$7.10$6.30$5.75 07/15$2.23–$11.10$5.75--
$190.00Aug 7$8.60$9.90$9.25$10.15 07/02$3.58–$12.80$9.25--
$190.00Aug 14$9.30$10.70$10.00$7.75 07/10$4.60–$12.10$9.30--
$190.00Aug 21$10.00$11.50$10.75$14.60 07/17$5.35–$13.70$10.75--
$190.00Sep 18$11.70$13.10$12.40$13.50 07/17$6.90–$15.20$12.40--
$190.00Dec 18$17.70$19.70$18.70$15.30 07/09$12.00–$20.40$17.70--
$190.00Mar 19$21.90$24.20$23.05$25.75 07/17$23.05–$24.95$23.05--
$200.00Jul 24$0.40$0.75$0.57$1.93 07/17$0.57–$4.50$0.57--
$200.00Jul 31$1.25$1.85$1.55$3.86 07/17$0.83–$4.85$1.55--
$200.00Aug 7$3.70$4.60$4.15$3.75 07/13$1.53–$6.75$3.75--
$200.00Aug 14$4.30$5.60$4.95$3.80 07/15$2.42–$6.55$4.30--
$200.00Aug 21$4.90$6.40$5.65$6.57 07/17$2.65–$8.05$5.6574
$200.00Aug 28$5.30$7.10$6.20$6.69 07/16$4.05–$8.00$6.20--
$200.00Sep 18$6.50$8.50$7.50$8.53 07/16$3.85–$9.70$7.50--
$200.00Dec 18$12.40$14.70$13.55$14.00 07/16$8.15–$15.20$13.55--
$200.00Mar 19$16.60$19.90$18.25$19.00 07/16$18.25–$19.50$18.25--
$200.00Oct 16$8.30$10.40$9.35--$9.35–$9.35—$8.302
$187.50Jul 24$6.50$9.60$8.05$6.30 07/14$2.20–$10.80$6.50--
$202.50Jul 24$0.20$0.80$0.50$1.45 07/17$0.50–$1.53$0.50--
$185.00Jul 24$8.90$11.80$10.35$4.22 06/18$3.08–$14.15$8.90--
$185.00Jul 31$9.00$12.80$10.90$15.50 07/17$3.95–$14.75$10.90--
$185.00Aug 7$10.80$13.30$12.05$13.70 06/30$5.50–$16.35$12.05--
$185.00Aug 21$12.70$14.80$13.75$15.30 07/17$7.15–$16.95$13.75--
$185.00Sep 18$14.90$16.80$15.85$9.80 07/08$8.95–$18.45$14.90--
$185.00Dec 18$20.70$22.40$21.55$24.75 07/17$13.95–$23.95$21.55--
$205.00Jul 31$0.45$1.05$0.75$1.95 07/17$0.68–$3.03$0.757
$205.00Aug 14$2.45$3.70$3.08$5.30 07/17$1.53–$4.60$3.0820
$207.50Jul 24$0.00$1.95$0.98$0.50 07/17$0.38–$1.38$0.50--
$207.50Jul 31$0.15$1.85$1.00$1.10 07/17$0.65–$1.27$1.00--
$180.00Jul 24$13.60$16.70$15.15$15.20 07/16$5.60–$18.15$15.15--
$180.00Jul 31$13.60$17.30$15.45$14.95 07/01$6.60–$18.95$14.95--
$180.00Aug 7$14.90$18.90$16.90$15.80 07/16$8.40–$19.85$15.80--
$180.00Aug 21$15.90$19.90$17.90$13.60 07/15$9.80–$21.30$15.90--
$180.00Sep 18$17.80$20.30$19.05$18.10 07/13$11.70–$22.05$18.10--
$180.00Dec 18$23.80$26.30$25.05$25.32 06/25$16.40–$27.05$25.05--
$210.00Jul 24$0.00$1.75$0.88$0.30 07/17$0.25–$2.07$0.30--
$210.00Jul 31$0.00$1.55$0.78$0.70 07/17$0.25–$2.65$0.70--
$210.00Aug 7$0.00$2.25$1.13$1.88 07/02$1.13–$3.25$1.13--
$210.00Aug 21$1.40$3.40$2.40$3.64 07/17$1.55–$3.90$2.40--
$210.00Aug 28$2.30$3.90$3.10$4.00 07/16$2.03–$4.20$3.10--
$210.00Sep 18$3.40$5.10$4.25$4.65 07/17$1.98–$6.00$4.25--
$210.00Oct 16$4.80$6.70$5.75$7.45 07/17$3.80–$7.10$5.75--
$210.00Dec 18$8.50$10.40$9.45$10.50 07/17$5.40–$11.10$9.45--
$177.50Jul 24$15.40$19.10$17.25$20.99 07/17$7.25–$19.90$17.25--
$212.50Jul 31$0.00$2.40$1.20$0.35 07/17$0.38–$1.33$0.35--
$175.00Aug 21$20.20$24.00$22.10$13.40 06/23$12.65–$25.15$20.20--
$175.00Sep 18$21.40$25.00$23.20$16.60 07/09$14.40–$26.20$21.40--
$175.00Dec 18$27.30$29.60$28.45$24.00 07/02$19.05–$30.70$27.30--
$215.00Jul 24$0.00$2.15$1.08$0.50 06/29$0.20–$1.55$0.50--
$215.00Jul 31$0.00$1.75$0.88$0.40 07/17$0.28–$1.75$0.40--
$215.00Aug 7$0.00$3.00$1.50$0.80 07/13$1.05–$2.23$0.80--
$170.00Jul 31$23.00$26.90$24.95$10.10 06/17$14.05–$28.15$23.00--
$170.00Aug 21$24.60$28.50$26.55$16.90 07/08$15.95–$29.55$24.60--
$170.00Sep 18$25.60$29.50$27.55$13.50 06/17$17.55–$30.40$25.60--
$170.00Oct 16$26.50$30.40$28.45$31.30 07/17$23.25–$31.35$28.45--
$170.00Dec 18$30.00$32.70$31.35$26.80 06/24$22.20–$34.55$30.00--
$220.00Jul 31$0.00$2.20$1.10$0.60 06/26$0.18–$1.48$0.60--
$220.00Aug 7$0.00$2.75$1.38$0.50 07/13$1.27–$1.75$0.50--
$220.00Aug 21$0.10$3.40$1.75$1.55 07/16$0.85–$2.13$1.55--
$220.00Sep 18$1.40$2.85$2.13$2.50 07/16$1.35–$3.08$2.13--
$220.00Dec 18$5.50$7.60$6.55$6.93 07/16$3.33–$7.70$6.55--
$165.00Jul 24$28.00$31.50$29.75$8.02 06/15$17.50–$32.80$28.00--
$165.00Aug 21$29.20$33.10$31.15$12.40 06/05$20.20–$34.15$29.20--
$165.00Sep 18$30.00$34.00$32.00$30.88 06/26$21.15–$34.95$30.88--
$165.00Dec 18$33.80$37.50$35.65$35.00 07/13$25.45–$38.55$35.00--
$160.00Aug 21$33.90$37.80$35.85$31.83 07/10$23.85–$38.75$33.90--
$160.00Sep 18$34.60$38.50$36.55$38.90 06/26$25.00–$39.55$36.55--
$160.00Dec 18$37.70$41.60$39.65$28.40 06/18$28.85–$42.60$37.70--
$230.00Aug 14$0.00$2.75$1.38$0.76 07/17$1.20–$1.53$0.76--
$230.00Aug 21$0.00$2.65$1.33$1.62 07/16$0.57–$1.65$1.33--
$230.00Oct 16$1.10$2.90$2.00$2.37 07/17$1.35–$2.50$2.00--
$230.00Dec 18$3.50$4.70$4.10$4.00 07/02$2.03–$5.30$4.00--
$230.00Mar 19$6.50$9.30$7.90$8.30 07/17$7.90–$8.65$7.90--
$230.00Aug 28$0.05$3.10$1.58--$1.58–$1.58—$0.051
$155.00Aug 21$38.70$42.60$40.65$14.96 06/04$28.40–$43.50$38.70--
$155.00Sep 18$39.30$43.20$41.25$30.40 07/08$29.15–$44.20$39.30--
$155.00Dec 18$41.90$45.90$43.90$27.80 06/17$32.35–$47.05$41.90--
$150.00Aug 21$43.60$47.50$45.55$18.10 06/04$32.85–$48.45$43.60--
$150.00Sep 18$44.10$48.00$46.05$34.91 07/08$33.60–$49.00$44.10--
$150.00Dec 18$46.30$50.20$48.25$28.10 06/05$36.45–$51.35$46.30--
$240.00Jul 24$0.00$2.15$1.08$1.09 06/04$0.57–$1.10$1.08--
$240.00Sep 18$0.00$2.95$1.48$0.95 07/16$0.38–$2.00$0.95--
$240.00Dec 18$2.10$2.90$2.50$1.90 07/06$1.43–$3.38$2.10--
$140.00Aug 21$53.30$57.20$55.25$27.50 06/04$41.80–$58.25$53.30--
$140.00Sep 18$53.70$57.60$55.65$54.03 07/14$42.65–$58.70$54.03--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Jul 24$2.25$2.80$2.53$2.50 07/17$2.08–$15.85$2.5010
$195.00Jul 31$3.50$4.00$3.75$2.60 07/17$3.05–$16.30$3.50--
$195.00Sep 18$8.80$10.80$9.80$11.60 07/13$8.65–$19.00$9.80--
$195.00Dec 18$13.30$15.10$14.20$15.30 06/29$13.35–$22.60$14.20--
$192.50Jul 24$1.25$1.65$1.45$0.90 07/17$1.27–$11.05$1.25--
$192.50Jul 31$2.50$2.85$2.68$2.65 07/17$2.28–$6.50$2.65--
$197.50Jul 24$3.90$4.50$4.20$3.40 07/17$3.15–$15.70$3.90--
$190.00Jul 24$0.75$1.00$0.88$2.23 07/15$0.80–$11.70$0.88--
$190.00Jul 31$1.75$2.15$1.95$1.40 07/17$1.40–$12.30$1.75--
$190.00Aug 21$4.80$6.20$5.50$5.78 07/16$4.85–$13.95$5.50--
$190.00Sep 18$6.60$8.50$7.55$8.50 06/29$6.80–$15.95$7.55--
$190.00Dec 18$11.10$12.70$11.90$10.70 07/16$11.20–$19.65$11.10--
$200.00Jul 24$5.20$7.00$6.10$3.08 07/17$4.50–$20.40$5.2010
$200.00Aug 7$8.70$10.00$9.35$7.30 07/17$7.95–$19.05$8.70--
$200.00Aug 21$9.70$11.00$10.35$12.71 06/26$9.05–$21.70$10.35--
$200.00Sep 18$11.50$13.50$12.50$10.00 07/17$11.05–$22.80$11.50--
$200.00Dec 18$15.70$18.00$16.85$17.80 06/29$15.70–$25.75$16.85--
$187.50Jul 24$0.40$0.65$0.53$5.30 07/07$0.53–$7.05$0.53--
$187.50Jul 31$0.35$1.55$0.95$4.00 07/14$0.95–$3.93$0.95--
$185.00Jul 24$0.25$0.85$0.55$3.60 07/06$0.55–$8.10$0.55--
$185.00Jul 31$0.90$1.35$1.13$4.90 07/08$0.83–$8.85$1.13--
$185.00Aug 21$3.30$5.30$4.30$3.99 07/16$3.55–$11.25$3.99--
$185.00Sep 18$4.90$6.70$5.80$7.50 07/14$5.25–$12.95$5.80--
$185.00Dec 18$9.10$10.30$9.70$12.40 07/09$9.15–$16.70$9.70--
$180.00Jul 24$0.00$1.15$0.57$0.26 07/16$0.33–$5.50$0.26--
$180.00Jul 31$0.45$2.05$1.25$1.04 07/16$0.55–$6.40$1.04--
$180.00Aug 7$1.45$2.35$1.90$2.95 07/15$1.73–$5.65$1.90--
$180.00Aug 14$1.75$3.00$2.38$2.46 07/16$1.95–$6.45$2.38--
$180.00Aug 21$2.30$3.60$2.95$2.50 07/16$2.48–$8.65$2.50--
$180.00Sep 18$3.60$4.90$4.25$5.10 06/29$3.72–$10.10$4.25--
$180.00Oct 16$4.70$6.70$5.70$6.10 07/13$4.15–$7.45$5.70--
$180.00Dec 18$7.30$9.30$8.30$10.00 07/02$7.35–$13.90$8.3015
$210.00Dec 18$21.80$24.30$23.05$23.50 06/26$21.30–$33.05$23.05--
$177.50Jul 31$0.35$1.95$1.15$1.21 07/14$0.90–$1.50$1.15--
$175.00Jul 24$0.00$2.25$1.13$1.25 07/02$0.35–$3.45$1.13--
$175.00Jul 31$0.05$1.25$0.65$0.86 07/16$0.30–$4.33$0.65--
$175.00Aug 7$1.00$3.80$2.40$1.88 07/15$1.33–$3.65$1.88--
$175.00Aug 21$1.55$2.70$2.13$4.00 07/09$1.73–$6.50$2.13--
$175.00Sep 18$2.30$4.00$3.15$4.15 07/13$2.93–$8.20$3.15--
$175.00Dec 18$6.00$7.80$6.90$5.50 07/17$6.20–$11.70$6.00--
$170.00Jul 24$0.00$0.25$0.13$0.48 07/02$0.13–$2.53$0.13--
$170.00Jul 31$0.00$2.00$1.00$1.82 07/10$0.65–$2.95$1.00--
$170.00Aug 21$0.15$3.40$1.78$3.25 07/08$1.13–$4.75$1.78--
$170.00Sep 18$1.80$3.20$2.50$4.90 07/08$2.03–$6.15$2.50--
$170.00Dec 18$4.80$5.80$5.30$6.46 06/26$5.00–$9.65$5.3015
$165.00Jul 24$0.00$1.10$0.55$0.37 06/29$0.23–$1.70$0.37--
$165.00Jul 31$0.00$1.10$0.55$1.50 07/10$0.35–$2.00$0.55--
$165.00Aug 21$0.00$3.10$1.55$1.93 07/07$1.22–$3.55$1.55--
$165.00Sep 18$1.20$2.45$1.83$2.00 06/29$1.13–$5.00$1.83--
$165.00Dec 18$3.90$5.00$4.45$7.80 06/23$3.43–$7.90$4.45--
$160.00Jul 24$0.00$2.15$1.08$0.55 06/26$0.20–$1.60$0.55--
$160.00Jul 31$0.00$2.25$1.13$0.65 07/02$0.50–$1.55$0.65--
$160.00Aug 7$0.00$2.65$1.33$1.18 07/02$1.00–$1.83$1.18--
$160.00Aug 14$0.00$2.70$1.35$0.60 07/13$0.95–$1.92$0.60--
$160.00Aug 21$0.00$2.85$1.43$1.68 07/09$0.83–$2.55$1.43--
$160.00Sep 18$0.50$3.30$1.90$1.95 07/14$0.85–$3.20$1.90--
$160.00Dec 18$2.05$3.80$2.93$4.00 07/10$2.93–$6.40$2.93--
$155.00Jul 24$0.00$2.15$1.08$1.22 06/17$0.15–$1.43$1.08--
$155.00Aug 14$0.00$2.55$1.27$0.51 07/02$1.27–$1.88$0.51--
$155.00Aug 21$0.00$2.45$1.23$0.87 07/02$0.68–$2.25$0.87--
$155.00Sep 18$0.00$3.20$1.60$3.50 06/18$0.65–$2.93$1.60--
$155.00Dec 18$2.00$3.20$2.60$4.00 07/08$2.08–$5.25$2.60--
$150.00Jul 24$0.00$2.15$1.08$1.76 06/15$0.18–$1.30$1.08--
$150.00Aug 21$0.00$1.80$0.90$3.77 06/09$0.80–$1.88$0.90--
$150.00Sep 18$0.00$2.45$1.23$1.45 06/25$0.63–$2.23$1.23--
$150.00Dec 18$0.60$2.90$1.75$2.50 07/15$1.68–$4.60$1.75--
$240.00Dec 18$45.20$47.80$46.50$52.00 07/06$43.85–$60.10$46.50--
$145.00Jul 24$0.00$2.15$1.08$1.36 06/15$0.10–$1.23$1.08--
$145.00Jul 31$0.00$2.15$1.08$0.35 06/24$0.28–$1.30$0.35--
$145.00Aug 21$0.00$2.40$1.20$1.23 07/01$0.70–$1.48$1.20--
$145.00Sep 18$0.05$1.65$0.85$0.55 07/02$0.43–$2.07$0.55--
$145.00Dec 18$0.15$3.50$1.83$2.80 07/14$1.02–$3.50$1.83--
$140.00Aug 21$0.00$2.35$1.18$1.61 06/15$0.48–$1.40$1.18--
$140.00Sep 18$0.05$1.45$0.75$0.43 06/29$0.33–$1.15$0.43--
$140.00Dec 18$0.05$1.90$0.98$1.21 07/02$0.98–$2.93$0.98--
$135.00Aug 21$0.00$2.30$1.15$0.44 07/15$0.13–$1.38$0.44--
$135.00Sep 18$0.00$2.50$1.25$0.38 07/14$0.25–$1.55$0.38--
$135.00Dec 18$0.00$2.15$1.08$2.75 06/17$0.60–$2.20$1.08--
$130.00Dec 18$0.00$2.90$1.45$2.25 06/16$0.45–$1.90$1.45--
$125.00Dec 18$0.00$2.70$1.35$1.90 06/17$0.38–$1.70$1.35--
$120.00Dec 18$0.00$2.55$1.27$1.55 06/17$0.30–$1.60$1.27--
$115.00Dec 18$0.00$1.00$0.50$1.10 06/16$0.25–$1.45$0.50--
$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--
$100.00Dec 18$0.00$2.20$1.10$0.30 06/22$0.18–$1.23$0.30--
$95.00Dec 18$0.00$2.20$1.10$0.51 05/20$0.40–$1.18$0.51--
$90.00Aug 21$0.00$2.15$1.08$0.90 06/15$1.08–$1.08$0.90--

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 65
Total Puts 40
Put/Call Ratio 0.62
Net Difference 25

Prior's Put/Call Breakdown

Total Calls 120
Total Puts 205
Put/Call Ratio 1.71
Net Difference -85

Prior 7-Day Put/Call Summary

Total Calls 1,126
Total Puts 772
Average Put/Call Ratio 0.94
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