Tour v423
TXRH
TEXAS ROADHOUSE INC A
$201.04 +4.02%
$200.10 (-0.47%)🌙
as of 07/27 07:13 PM
(7/24 04:03) ◀
|
Monday, July 27, 2026 (7:13pm)
January 2026
|
▶ (7/28 19:12)
◀ 7/27 19:13 ▶

Option Volume

Detail
ℹ
Current (07/27) 350
Calls: 209 (60%)
Puts: 141 (40%)
Prior (07/24) 101
Calls: 68 (67%)
Puts: 33 (33%)
Current vs Prior +246.53%
Calls: +207.35% (Calls)
Puts: +327.27% (Puts)
Prior 7-Day Total 1,610
Calls: 1,128 (70%)
Puts: 482 (30%)
Prior 7-Day Average 230
Calls: 161 (70%)
Puts: 68 (30%)
Current vs Prior 7-Day Avg +52.17%
Calls: +29.70%
Puts: +104.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $182.7K
Calls: $107.1K (59%)
Puts: $75.6K (41%)
Prior (07/24) $55.1K
Calls: $21.2K (39%)
Puts: $33.9K (61%)
Current vs Prior +231.64%
Calls: +404.79%
Puts: +123.14%
Prior 7-Day Total $800.3K
Calls: $658.3K (82%)
Puts: $142.1K (18%)
Prior 7-Day Average $114.3K
Calls: $94.0K (82%)
Puts: $20.3K (18%)
Current vs Prior 7-Day Avg +59.81%
Calls: +13.93%
Puts: +272.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.67
Prior (07/24) 0.49
Current vs Prior +39.02%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +20.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 344
Calls: 240 (70%)
Puts: 104 (30%)
Prior (07/24) 155
Calls: 68 (44%)
Puts: 87 (56%)
Current vs Prior +121.94%
Prior 7-Day Total 4,163
Calls: 3,746 (90%)
Puts: 417 (10%)
Prior 7-Day Average 594
Calls: 535 (90%)
Puts: 59 (10%)
Current vs Prior 7-Day Avg -42.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.28% | 6.62%8.06% | 12.26%
Prior 3.67% | 6.67%8.33% | 11.12%
Current vs Prior -10.63% | -0.88%-3.27% | +10.22%
Prior 7-Day Avg 3.02% | 4.78%6.70% | 10.83%
Current vs 7-Day Avg +8.54% | +38.42%+20.35% | +13.23%
Prior 7-Day Eod 3.67% | 6.67%8.33% | 11.12%
Current vs 7-Day Eod -10.63% | -0.88%-3.27% | +10.22%
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

Massive premium surge with dollar volume up 232% vs prior. Dollar volume significantly above 7-day average (60% higher). Unusually high activity with volume up 247% vs prior - elevated interest. Bullish P/C ratio of 0.67.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.67, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 3114.7018.40$16.5522.4%20.903
$185.00Aug 2117.0020.90$18.9520.6%20.81--
$195.00Jul 315.908.50$7.2036.1%30.8020
$197.50Jul 313.605.50$4.5541.8%10.70--
$200.00Jul 313.103.60$3.3514.9%10.57--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 288.9010.70$9.8018.4%20.55--

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 263, top 43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 210.001.00$0.50200.0%420.0610
$205.00Jul 311.001.30$1.1526.1%370.2811
$210.00Aug 213.404.50$3.9527.8%250.3430
$200.00Sep 48.2010.30$9.2522.7%200.53--
$220.00Aug 211.202.40$1.8066.7%160.188
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 311.902.50$2.2027.3%430.43--
$190.00Jul 310.300.80$0.5590.9%270.12--
$180.00Aug 140.651.55$1.1081.8%30.116
$175.00Jul 310.050.45$0.25160.0%20.0461
$177.50Jul 310.000.45$0.23195.7%20.04--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 22.8%, max 63.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 31Aug 2165.0%39.7%63.6%43
$200.00Jul 31Sep 432.6%31.6%3.3%21--
$210.00Jul 31Aug 2135.7%35.1%1.8%3847
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 31Aug 1477.1%53.2%45.2%361
$180.00Aug 14Aug 2142.9%42.8%0.2%511

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 15.67, avg 4.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$207.50$210.00Jul 31$0.15$2.35$0.1515.67$207.65
$220.00$230.00Aug 21$1.23$8.77$1.237.13$221.23
$207.50$217.50Aug 7$2.03$7.97$2.033.93$209.53
$210.00$220.00Aug 21$2.15$7.85$2.153.65$212.15
$205.00$207.50Jul 31$0.55$1.95$0.553.55$205.55
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$187.50$177.50Jul 31$0.77$9.23$0.7711.99$186.73
$197.50$190.00Jul 31$0.85$6.65$0.857.82$196.65
$195.00$180.00Aug 21$2.92$12.08$2.924.14$192.08
$200.00$197.50Jul 31$0.80$1.70$0.802.12$199.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 14.38, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$195.00Jul 31$9.35$9.35$0.6514.38$194.35
$185.00$205.00Aug 21$13.00$13.00$7.001.86$198.00
$200.00$202.50Jul 31$1.32$1.32$1.181.12$201.32
$197.50$200.00Jul 31$1.20$1.20$1.300.92$198.70
$205.00$210.00Aug 21$2.00$2.00$3.000.67$207.00
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$197.50Jul 31$0.80$0.80$1.700.47$199.20
$195.00$180.00Aug 21$2.92$2.92$12.080.24$192.08
$197.50$190.00Jul 31$0.85$0.85$6.650.13$196.65
$187.50$177.50Jul 31$0.77$0.77$9.230.08$186.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.97, cheapest $0.68)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 31Aug 21$2.4065.0%39.7%
$207.50Jul 31Aug 7$2.7031.6%42.1%
$210.00Jul 31Aug 21$3.5035.7%35.1%
$205.00Jul 31Aug 21$4.8031.8%36.2%
$200.00Jul 31Aug 28$5.6532.6%32.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 14Aug 21$0.6842.9%42.8%
$175.00Jul 31Aug 14$1.0577.1%53.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 2.76% of stock, avg 2.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 31$3.35$2.20$5.55$194.45$205.552.76%
$197.50Jul 31$4.55$1.40$5.95$191.55$203.452.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.50% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$190.00Jul 31$0.45$0.55$1.00$189.00$211.00
$207.50$190.00Jul 31$0.60$0.55$1.15$188.85$208.65
$210.00$187.50Jul 31$0.45$1.00$1.45$186.05$211.45
$207.50$187.50Jul 31$0.60$1.00$1.60$185.90$209.10
$205.00$190.00Jul 31$1.15$0.55$1.70$188.30$206.70
$210.00$197.50Jul 31$0.45$1.40$1.85$195.65$211.85
$207.50$197.50Jul 31$0.60$1.40$2.00$195.50$209.50
$205.00$187.50Jul 31$1.15$1.00$2.15$185.35$207.15
$240.00$180.00Aug 21$0.50$1.78$2.28$177.72$242.28
$230.00$180.00Aug 21$0.57$1.78$2.35$177.65$232.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 2.05, avg credit $2.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
198/200202/205Jul 31$1.68$0.822.05$198.32$204.18
198/200205/208Jul 31$1.35$1.151.17$198.65$206.35
198/200208/210Jul 31$0.95$1.550.61$199.05$208.45
178/188195/198Jul 31$3.42$6.580.52$184.08$198.42
180/195210/220Aug 21$5.07$9.930.51$189.93$215.07
180/195205/210Aug 21$4.92$10.080.49$190.08$209.92
190/198200/202Jul 31$2.17$5.330.41$195.33$202.17
180/195220/230Aug 21$4.15$10.850.38$190.85$224.15
190/198202/205Jul 31$1.73$5.770.30$195.77$204.23
178/188200/202Jul 31$2.09$7.910.26$185.41$202.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 9.87, cheapest $0.33)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.92$9.089.87
$220.00$230.00$240.00Aug 21$1.16$8.847.62
$202.50$205.00$207.50Jul 31$0.33$2.176.58
$205.00$207.50$210.00Jul 31$0.40$2.105.25
$200.00$202.50$205.00Jul 31$0.44$2.064.68
PUTS (0)
No puts found

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 $-0.43, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Aug 21-$0.43$9.57
$205.00$210.001:2Aug 21-$1.95$3.05
$205.00$207.501:2Jul 31-$0.05$2.45
$202.50$205.001:2Jul 31-$0.27$2.23
$207.50$210.001:2Jul 31-$0.30$2.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Aug 14-$1.50$3.50
$177.50$175.001:2Jul 31-$0.27$2.23
$200.00$197.501:2Jul 31-$0.60$1.90
$190.00$187.501:2Jul 31-$1.45$1.05
$195.00$180.001:2Aug 21$1.14$13.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 2.59%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Aug 21$5.200.442.0%2.59%4.56%1--
$210.00Aug 21$3.400.344.5%1.69%6.15%2530
$207.50Aug 7$2.900.353.2%1.44%4.66%2--
$215.00Aug 28$2.550.276.9%1.27%8.21%3--
$202.50Jul 31$1.800.420.7%0.90%1.62%1--
$220.00Aug 21$1.200.189.4%0.60%10.03%168
$205.00Jul 31$1.000.282.0%0.50%2.47%3711
$217.50Aug 7$0.850.168.2%0.42%8.61%12
$207.50Jul 31$0.300.173.2%0.15%3.36%44
$210.00Jul 31$0.250.124.5%0.12%4.58%1317

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. 181 contracts (avg 369 vol/day, 180 traded recently)

TXRH averages only 369 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 $230.00 12-18 call last traded $3.78 on 07/21 (now $5.00/$5.60) — try a limit near $5.00. Also watch the $230.00 03-19 call last traded $8.30 on 07/17 (now $8.20/$9.70) — try a limit near $8.30; the $185.00 07-31 call last traded $15.50 on 07/17 (now $14.70/$18.40) — try a limit near $15.50. Most tradeable put: the $200.00 12-18 put last traded $17.80 on 06/29 (now $12.10/$14.40) — try a limit near $13.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 31$3.10$3.60$3.35$1.05 07/24$0.60–$3.60$3.10--
$200.00Aug 7$6.10$7.40$6.75$3.00 07/22$1.53–$6.75$6.10--
$200.00Aug 14$6.80$8.00$7.40$3.80 07/15$2.42–$7.40$6.80--
$200.00Aug 21$7.80$9.10$8.45$5.10 07/24$2.65–$8.45$7.80--
$200.00Aug 28$8.10$9.90$9.00$6.69 07/16$4.05–$9.00$8.10--
$200.00Sep 18$9.30$11.40$10.35$7.12 07/24$3.85–$10.35$9.30--
$200.00Oct 16$11.50$13.70$12.60$9.30 07/21$6.75–$12.60$11.50--
$200.00Dec 18$15.50$18.10$16.80$10.50 07/23$8.15–$16.80$15.50--
$200.00Mar 19$20.00$23.50$21.75$19.00 07/16$15.60–$21.75$20.00--
$202.50Jul 31$1.80$2.25$2.03$0.35 07/24$0.45–$2.45$1.80--
$202.50Aug 21$6.20$7.90$7.05$3.80 07/24$3.30–$7.05$6.20--
$197.50Jul 31$3.60$5.50$4.55$0.75 07/23$0.93–$4.70$3.60--
$205.00Jul 31$1.00$1.30$1.15$0.30 07/22$0.33–$2.45$1.0011
$205.00Aug 14$4.40$5.50$4.95$3.20 07/21$1.53–$4.95$4.40--
$195.00Jul 31$5.90$8.50$7.20$1.76 07/24$1.38–$7.20$5.9020
$195.00Aug 7$9.30$10.50$9.90$4.20 07/23$2.35–$9.90$9.30--
$195.00Aug 14$10.00$11.40$10.70$9.10 07/17$3.25–$10.70$10.00--
$195.00Aug 21$10.70$12.10$11.40$5.51 07/23$3.75–$11.40$10.70--
$195.00Aug 28$11.20$12.90$12.05$9.00 07/16$5.65–$12.05$11.20--
$195.00Sep 4$10.70$14.30$12.50$7.62 07/23$7.05–$12.50$10.70--
$195.00Sep 18$12.30$14.30$13.30$7.53 07/23$5.20–$13.30$12.30--
$195.00Oct 16$14.50$16.60$15.55$8.90 07/23$8.30–$15.55$14.50--
$195.00Dec 18$18.50$21.10$19.80$14.00 07/22$9.45–$19.80$18.50--
$195.00Mar 19$22.50$26.30$24.40$18.00 07/23$17.85–$24.40$22.50--
$207.50Jul 31$0.30$0.90$0.60$0.30 07/22$0.15–$1.27$0.304
$192.50Jul 31$8.10$11.30$9.70$2.30 07/23$2.70–$9.70$8.10--
$192.50Aug 7$10.00$12.30$11.15$6.95 07/22$5.35–$11.15$10.00--
$192.50Aug 21$12.40$14.70$13.55$8.54 07/22$6.55–$13.55$12.40--
$210.00Jul 31$0.25$0.65$0.45$0.30 07/21$0.10–$1.98$0.3017
$210.00Aug 7$2.35$2.95$2.65$1.88 07/02$1.13–$2.70$2.35--
$210.00Aug 21$3.40$4.50$3.95$2.00 07/24$1.35–$3.95$3.4030
$210.00Aug 28$3.80$5.40$4.60$2.55 07/24$1.90–$4.60$3.80--
$210.00Sep 18$5.20$6.70$5.95$4.65 07/17$1.98–$5.95$5.2076
$210.00Oct 16$6.80$9.10$7.95$4.41 07/24$3.80–$7.95$6.80--
$210.00Dec 18$10.70$13.10$11.90$8.10 07/22$5.40–$11.90$10.70--
$190.00Jul 31$10.50$13.20$11.85$8.70 07/20$2.23–$11.85$10.50--
$190.00Aug 7$11.50$15.50$13.50$7.00 07/23$3.58–$13.50$11.50--
$190.00Aug 14$12.20$16.30$14.25$7.75 07/10$4.60–$14.25$12.20--
$190.00Aug 21$13.00$16.90$14.95$14.60 07/17$5.35–$14.95$14.60--
$190.00Sep 18$15.80$17.60$16.70$14.30 07/20$6.90–$16.70$15.80--
$190.00Oct 16$17.90$19.80$18.85$12.70 07/23$10.40–$18.85$17.90--
$190.00Dec 18$21.60$24.00$22.80$15.30 07/09$12.15–$22.80$21.60--
$190.00Mar 19$25.50$29.10$27.30$22.89 07/21$20.25–$27.30$25.50--
$212.50Jul 31$0.00$2.20$1.10$0.35 07/20$0.38–$1.33$0.35--
$215.00Jul 31$0.00$2.15$1.08$0.40 07/17$0.03–$1.75$0.40--
$215.00Aug 7$1.30$2.20$1.75$0.80 07/13$1.05–$2.20$1.30--
$215.00Aug 21$0.55$3.40$1.98$2.50 07/20$1.18–$2.33$1.98--
$185.00Jul 31$14.70$18.40$16.55$15.50 07/17$3.95–$16.55$15.503
$185.00Aug 7$16.00$19.70$17.85$13.70 06/30$5.50–$17.85$16.00--
$185.00Aug 21$17.00$20.90$18.95$15.30 07/17$7.15–$18.95$17.00--
$185.00Sep 18$19.80$21.30$20.55$9.80 07/08$9.10–$20.55$19.80--
$185.00Dec 18$24.60$27.30$25.95$21.10 07/21$14.50–$25.95$24.60--
$217.50Aug 7$0.85$1.70$1.27$1.14 07/20$1.17–$1.70$1.142
$217.50Aug 21$1.70$2.65$2.17$1.70 07/20$1.35–$2.17$1.70--
$220.00Jul 31$0.00$2.15$1.08$0.60 06/26$0.18–$1.43$0.60--
$220.00Aug 7$0.50$2.90$1.70$0.50 07/13$1.23–$1.75$0.50--
$220.00Aug 14$0.85$3.20$2.03$0.50 07/24$1.05–$2.03$0.85--
$220.00Aug 21$1.20$2.40$1.80$1.55 07/16$0.85–$2.10$1.558
$220.00Sep 18$2.50$3.20$2.85$1.85 07/24$1.35–$2.85$2.50--
$220.00Dec 18$7.60$9.40$8.50$6.93 07/16$3.33–$8.50$7.60--
$180.00Jul 31$19.60$23.40$21.50$14.95 07/01$6.60–$21.50$19.60--
$180.00Aug 7$20.50$24.20$22.35$15.80 07/16$8.40–$22.35$20.50--
$180.00Aug 21$21.40$25.20$23.30$13.60 07/15$9.90–$23.30$21.40--
$180.00Sep 18$22.90$26.10$24.50$18.10 07/13$11.80–$24.50$22.90--
$180.00Dec 18$28.70$30.80$29.75$25.32 06/25$16.70–$29.75$28.70--
$177.50Jul 31$22.10$25.80$23.95$15.60 07/24$13.05–$23.95$22.10--
$225.00Aug 14$0.00$2.85$1.43$0.70 07/20$0.93–$1.93$0.70--
$225.00Aug 28$0.65$1.50$1.08$0.55 07/23$1.00–$1.83$0.65--
$175.00Aug 21$25.70$29.70$27.70$13.40 06/23$12.80–$27.70$25.70--
$175.00Sep 18$27.00$30.50$28.75$16.60 07/09$14.75–$28.75$27.00--
$175.00Dec 18$31.50$35.50$33.50$24.00 07/02$19.35–$33.50$31.50--
$230.00Aug 14$0.00$2.70$1.35$0.76 07/17$1.20–$1.53$0.76--
$230.00Aug 21$0.00$1.15$0.57$1.62 07/16$0.57–$1.50$0.571
$230.00Aug 28$0.00$3.20$1.60$0.65 07/21$1.25–$1.80$0.65--
$230.00Oct 16$2.05$3.50$2.78$1.35 07/24$1.25–$2.78$2.05--
$230.00Dec 18$5.00$5.60$5.30$3.78 07/21$2.03–$5.30$5.0052
$230.00Mar 19$8.20$9.70$8.95$8.30 07/17$5.60–$8.95$8.305
$170.00Jul 31$29.50$32.30$30.90$10.10 06/17$14.05–$30.90$29.50--
$170.00Aug 21$30.50$34.40$32.45$16.90 07/08$16.55–$32.45$30.50--
$170.00Sep 18$31.50$35.50$33.50$13.50 06/17$18.15–$33.50$31.50--
$170.00Oct 16$32.30$36.40$34.35$31.30 07/17$23.25–$34.35$32.30--
$170.00Dec 18$35.30$39.30$37.30$26.80 06/24$22.55–$37.30$35.30--
$165.00Aug 21$35.10$39.10$37.10$12.40 06/05$20.60–$37.10$35.10--
$165.00Sep 18$36.10$40.00$38.05$30.88 06/26$21.75–$38.05$36.10--
$165.00Dec 18$39.40$43.40$41.40$35.00 07/13$25.95–$41.40$39.40--
$240.00Aug 21$0.00$1.00$0.50$0.25 07/20$0.48–$1.30$0.2510
$240.00Sep 18$0.55$2.75$1.65$0.95 07/16$0.38–$2.00$0.95--
$240.00Oct 16$1.05$3.00$2.03$0.70 07/24$0.48–$2.05$1.05--
$240.00Dec 18$2.80$4.00$3.40$1.95 07/22$1.43–$3.40$2.80--
$160.00Aug 21$40.00$43.90$41.95$31.83 07/10$24.85–$41.95$40.00--
$160.00Sep 18$40.70$44.80$42.75$38.90 06/26$26.10–$42.75$40.70--
$160.00Dec 18$43.60$47.70$45.65$28.40 06/18$29.40–$45.65$43.60--
$155.00Aug 21$45.00$48.80$46.90$14.96 06/04$29.25–$46.90$45.00--
$155.00Sep 18$45.50$49.50$47.50$30.40 07/08$30.40–$47.50$45.50--
$155.00Dec 18$48.00$52.20$50.10$27.80 06/17$33.55–$50.10$48.00--
$250.00Mar 19$4.00$5.30$4.65--$4.65–$4.65—$4.001
$150.00Aug 21$50.00$53.70$51.85$18.10 06/04$34.05–$51.85$50.00--
$150.00Sep 18$50.40$54.30$52.35$34.91 07/08$34.95–$52.35$50.40--
$150.00Dec 18$52.50$56.40$54.45$28.10 06/05$37.80–$54.45$52.50--
$140.00Aug 21$59.20$63.80$61.50$27.50 06/04$43.55–$61.50$59.20--
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 7$4.70$6.00$5.35$7.30 07/17$5.35–$19.05$5.35--
$200.00Aug 21$5.80$7.50$6.65$12.71 06/26$6.65–$19.65$6.65--
$200.00Sep 18$8.00$9.70$8.85$10.00 07/17$8.85–$20.30$8.85--
$200.00Dec 18$12.10$14.40$13.25$17.80 06/29$13.25–$23.30$13.252
$197.50Jul 31$1.20$1.60$1.40$4.90 07/21$1.40–$9.95$1.402
$195.00Jul 31$0.75$1.05$0.90$4.30 07/24$0.90–$13.65$0.90--
$195.00Aug 21$4.00$5.40$4.70$6.95 07/20$4.70–$15.90$4.70--
$195.00Sep 18$5.80$7.80$6.80$11.60 07/13$6.80–$16.80$6.80--
$195.00Dec 18$10.00$12.10$11.05$13.10 07/24$11.05–$19.65$11.0519
$192.50Jul 31$0.30$0.80$0.55$2.65 07/17$0.55–$6.50$0.55--
$192.50Aug 21$3.40$4.60$4.00$6.72 07/22$4.00–$7.85$4.00--
$210.00Oct 16$14.80$16.60$15.70$19.39 07/24$15.70–$24.90$15.70--
$210.00Dec 18$17.90$19.90$18.90$23.50 06/26$18.90–$30.75$18.90--
$190.00Jul 31$0.30$0.80$0.55$2.85 07/23$0.55–$9.95$0.55--
$190.00Aug 21$2.70$4.00$3.35$5.65 07/21$3.35–$12.20$3.35--
$190.00Sep 18$4.50$5.90$5.20$7.15 07/24$5.20–$13.95$5.20--
$190.00Dec 18$8.80$10.90$9.85$10.70 07/16$9.85–$17.60$9.85--
$190.00Mar 19$10.80$14.50$12.65$15.29 07/21$12.65–$16.90$12.65--
$187.50Jul 31$0.05$1.95$1.00$0.90 07/24$0.95–$3.93$0.90--
$185.00Jul 31$0.05$1.30$0.68$1.29 07/22$0.68–$6.80$0.68--
$185.00Aug 7$1.15$2.55$1.85$2.60 07/20$1.85–$7.85$1.85--
$185.00Aug 21$1.90$2.80$2.35$3.50 07/20$2.35–$9.30$2.35--
$185.00Sep 18$3.30$4.30$3.80$7.50 07/14$3.80–$10.65$3.809
$185.00Dec 18$7.30$8.30$7.80$12.40 07/09$7.80–$14.60$7.80--
$182.50Jul 31$0.00$2.60$1.30$0.40 07/24$0.53–$1.98$0.40--
$180.00Jul 31$0.00$2.50$1.25$0.85 07/22$0.55–$4.00$0.85--
$180.00Aug 7$0.45$3.10$1.78$1.75 07/20$1.73–$5.65$1.75--
$180.00Aug 14$0.65$1.55$1.10$2.46 07/16$1.10–$6.45$1.106
$180.00Aug 21$1.25$2.30$1.78$2.50 07/20$1.78–$6.80$1.785
$180.00Sep 18$2.30$3.60$2.95$4.20 07/24$2.95–$8.25$2.95--
$180.00Oct 16$3.30$4.90$4.10$6.10 07/13$4.10–$7.45$4.10--
$180.00Dec 18$5.80$7.70$6.75$7.93 07/21$6.75–$12.25$6.75--
$180.00Mar 19$8.10$11.00$9.55$11.48 07/21$9.55–$12.25$9.55--
$177.50Jul 31$0.00$0.45$0.23$0.45 07/22$0.23–$1.50$0.23--
$175.00Jul 31$0.05$0.45$0.25$0.25 07/24$0.25–$2.30$0.2561
$175.00Aug 7$0.00$2.90$1.45$1.88 07/15$1.33–$3.65$1.45--
$175.00Aug 14$0.55$2.05$1.30$1.28 07/20$1.02–$4.65$1.28--
$175.00Aug 21$0.10$3.20$1.65$2.02 07/24$1.65–$4.85$1.65--
$175.00Sep 18$1.60$2.80$2.20$3.90 07/20$2.20–$6.35$2.20--
$175.00Dec 18$4.30$6.50$5.40$5.50 07/17$5.40–$10.05$5.40--
$170.00Jul 31$0.00$1.95$0.98$1.82 07/10$0.65–$1.65$0.98--
$170.00Aug 21$0.00$3.10$1.55$3.25 07/08$1.13–$3.60$1.55--
$170.00Sep 18$1.20$2.75$1.98$4.90 07/08$1.98–$5.50$1.98--
$170.00Dec 18$2.65$5.40$4.03$5.00 07/22$4.03–$8.20$4.03--
$165.00Jul 31$0.00$2.20$1.10$0.54 07/20$0.35–$1.48$0.54--
$165.00Aug 21$0.00$2.80$1.40$1.23 07/20$1.22–$2.58$1.23--
$165.00Sep 18$0.90$3.50$2.20$2.00 06/29$1.13–$3.80$2.00--
$165.00Oct 16$1.40$2.40$1.90$2.05 07/20$1.90–$3.72$1.90--
$165.00Dec 18$1.85$4.90$3.38$7.80 06/23$3.38–$6.65$3.38--
$240.00Dec 18$38.60$42.40$40.50$52.00 07/06$40.50–$58.10$40.50--
$160.00Jul 31$0.00$2.15$1.08$0.65 07/02$0.50–$1.43$0.65--
$160.00Aug 7$0.00$2.40$1.20$1.18 07/02$0.35–$1.83$1.18--
$160.00Aug 14$0.00$2.45$1.23$0.60 07/13$0.95–$1.92$0.60--
$160.00Aug 21$0.00$2.55$1.27$0.71 07/20$0.83–$2.25$0.71--
$160.00Sep 18$0.05$3.10$1.58$1.95 07/14$0.85–$2.78$1.58--
$160.00Oct 16$0.15$3.30$1.73$1.70 07/24$1.50–$2.97$1.70--
$160.00Dec 18$2.10$4.80$3.45$3.10 07/20$2.93–$5.30$3.10--
$155.00Aug 14$0.00$2.35$1.18$0.51 07/02$1.18–$1.88$0.51--
$155.00Aug 21$0.00$2.40$1.20$0.87 07/02$0.68–$2.17$0.87--
$155.00Sep 18$0.00$2.85$1.43$3.50 06/18$0.65–$2.17$1.43--
$155.00Dec 18$0.95$4.00$2.48$2.55 07/20$2.08–$4.20$2.48--
$150.00Aug 21$0.00$2.30$1.15$3.77 06/09$0.78–$1.88$1.15--
$150.00Sep 18$0.00$2.65$1.33$1.45 06/25$0.63–$2.10$1.33--
$150.00Dec 18$0.25$3.60$1.93$2.50 07/15$1.58–$3.40$1.93--
$145.00Jul 31$0.00$2.15$1.08$0.35 06/24$0.28–$1.78$0.35--
$145.00Aug 21$0.00$2.25$1.13$1.23 07/01$0.70–$1.48$1.13--
$145.00Sep 18$0.00$2.50$1.25$0.55 07/02$0.43–$2.00$0.55--
$145.00Dec 18$0.00$3.20$1.60$2.80 07/14$1.02–$2.85$1.60--
$140.00Aug 21$0.00$2.20$1.10$1.61 06/15$0.48–$1.45$1.10--
$140.00Sep 18$0.05$1.45$0.75$0.43 06/29$0.33–$0.75$0.43--
$140.00Dec 18$0.00$3.20$1.60$1.45 07/20$0.98–$2.48$1.45--
$135.00Aug 21$0.00$0.10$0.05$0.05 07/24$0.05–$1.38$0.05--
$135.00Sep 18$0.00$2.35$1.18$0.38 07/14$0.25–$1.25$0.38--
$135.00Dec 18$0.00$2.95$1.48$2.75 06/17$0.60–$1.73$1.48--
$130.00Dec 18$0.00$2.75$1.38$2.25 06/16$0.45–$1.70$1.38--
$125.00Dec 18$0.00$2.60$1.30$1.90 06/17$0.38–$1.55$1.30--
$120.00Dec 18$0.00$2.45$1.23$1.55 06/17$0.30–$1.45$1.23--
$115.00Dec 18$0.00$2.35$1.18$1.10 06/16$0.25–$1.30$1.10--
$105.00Sep 18$0.00$2.15$1.08$0.20 06/25$0.55–$1.13$0.20--
$100.00Dec 18$0.00$2.00$1.00$0.30 06/22$0.18–$1.18$0.30--
$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 209
Total Puts 141
Put/Call Ratio 0.67
Net Difference 68

Prior's Put/Call Breakdown

Total Calls 68
Total Puts 33
Put/Call Ratio 0.49
Net Difference 35

Prior 7-Day Put/Call Summary

Total Calls 1,128
Total Puts 482
Average Put/Call Ratio 0.56
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