Tour v452
TXRH
TEXAS ROADHOUSE INC A
$204.78 +1.86%
$205.80 (+0.50%)🌙
as of 07/28 07:12 PM
(7/27 19:13) ◀
|
Tuesday, July 28, 2026 (7:12pm)
January 2026
|
▶ (7/29 19:18)
◀ 7/28 19:12 ▶

Option Volume

Detail
ℹ
Current (07/28) 319
Calls: 210 (66%)
Puts: 109 (34%)
Prior (07/27) 350
Calls: 209 (60%)
Puts: 141 (40%)
Current vs Prior -8.86%
Calls: +0.48% (Calls)
Puts: -22.70% (Puts)
Prior 7-Day Total 1,693
Calls: 1,105 (65%)
Puts: 588 (35%)
Prior 7-Day Average 241
Calls: 157 (65%)
Puts: 84 (35%)
Current vs Prior 7-Day Avg +31.90%
Calls: +33.03%
Puts: +29.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $235.6K
Calls: $186.5K (79%)
Puts: $49.1K (21%)
Prior (07/27) $182.7K
Calls: $107.1K (59%)
Puts: $75.6K (41%)
Current vs Prior +28.94%
Calls: +74.05%
Puts: -35.00%
Prior 7-Day Total $844.6K
Calls: $640.4K (76%)
Puts: $204.2K (24%)
Prior 7-Day Average $120.7K
Calls: $91.5K (76%)
Puts: $29.2K (24%)
Current vs Prior 7-Day Avg +95.26%
Calls: +103.83%
Puts: +68.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.52
Prior (07/27) 0.67
Current vs Prior -23.06%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -18.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 1,780
Calls: 1,630 (92%)
Puts: 150 (8%)
Prior (07/27) 344
Calls: 240 (70%)
Puts: 104 (30%)
Current vs Prior +417.44%
Prior 7-Day Total 3,003
Calls: 2,560 (85%)
Puts: 443 (15%)
Prior 7-Day Average 429
Calls: 365 (85%)
Puts: 63 (15%)
Current vs Prior 7-Day Avg +314.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.12% | 6.67%8.01% | 11.96%
Prior 3.28% | 6.62%8.06% | 12.26%
Current vs Prior -5.10% | +0.76%-0.61% | -2.42%
Prior 7-Day Avg 3.15% | 5.15%7.51% | 11.21%
Current vs 7-Day Avg -1.19% | +29.35%+6.69% | +6.77%
Prior 7-Day Eod 3.28% | 6.62%8.06% | 12.26%
Current vs 7-Day Eod -5.10% | +0.76%-0.61% | -2.42%
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 79% of dollar volume in calls ($186.5K) vs puts ($49.1K). Dollar volume significantly above 7-day average (95% higher). Bullish P/C ratio of 0.52. P/C ratio dropping 23% - 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 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 8.7%, best 8.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 712.1013.20$12.658.7%20.759
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. 7 found (avg delta 0.66, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 319.1011.60$10.3524.2%10.8819
$195.00Aug 712.1013.20$12.658.7%20.759
$202.50Jul 313.405.10$4.2540.0%10.71--
$197.50Aug 710.2012.10$11.1517.0%10.69--
$202.50Aug 76.208.90$7.5535.8%20.58--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 139, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 75.706.50$6.1013.1%130.51--
$210.00Aug 213.905.60$4.7535.8%130.4150
$205.00Jul 311.502.35$1.9344.0%120.48--
$220.00Aug 211.952.85$2.4037.5%40.2316
$210.00Jul 310.250.80$0.53103.8%30.18--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 310.050.25$0.15133.3%210.02--
$200.00Jul 310.050.95$0.50180.0%110.1843
$185.00Aug 281.102.75$1.9385.5%100.16--
$190.00Aug 282.153.70$2.9352.9%100.22--
$185.00Aug 211.052.95$2.0095.0%50.163

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 47.0%, max 96.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Jul 31Aug 760.9%45.3%34.4%352
$220.00Aug 7Sep 440.5%31.5%28.6%41
$195.00Jul 31Aug 748.0%47.0%2.2%328
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 31Aug 2190.2%45.9%96.8%24--
$185.00Jul 31Aug 2867.5%36.9%82.7%13--
$180.00Jul 31Aug 780.3%58.5%37.3%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 30.25, avg 5.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Aug 21$2.35$7.65$2.353.26$212.35
$207.50$210.00Jul 31$0.62$1.88$0.623.03$208.12
$215.00$220.00Aug 7$1.40$3.60$1.402.57$216.40
$205.00$207.50Jul 31$0.78$1.72$0.782.21$205.78
$205.00$225.00Aug 28$6.50$13.50$6.502.08$211.50
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$185.00Jul 31$0.32$9.68$0.3230.25$194.68
$185.00$175.00Aug 21$1.10$8.90$1.108.09$183.90
$202.50$200.00Jul 31$0.28$2.22$0.287.93$202.22
$190.00$185.00Aug 28$1.00$4.00$1.004.00$189.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 12.89, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$202.50$205.00Jul 31$2.32$2.32$0.1812.89$204.82
$195.00$202.50Jul 31$6.10$6.10$1.404.36$201.10
$197.50$202.50Aug 7$3.60$3.60$1.402.57$201.10
$195.00$197.50Aug 7$1.50$1.50$1.001.50$196.50
$202.50$205.00Aug 7$1.45$1.45$1.051.38$203.95
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$185.00Aug 28$1.00$1.00$4.000.25$189.00
$202.50$200.00Jul 31$0.28$0.28$2.220.13$202.22
$185.00$175.00Aug 21$1.10$1.10$8.900.12$183.90
$195.00$185.00Jul 31$0.32$0.32$9.680.03$194.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.13, cheapest $0.58)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Jul 31Aug 7$1.2760.9%45.3%
$220.00Aug 7Aug 21$1.3840.5%35.2%
$195.00Jul 31Aug 7$2.3048.0%47.0%
$202.50Jul 31Aug 7$3.3022.9%41.6%
$210.00Jul 31Aug 7$3.6730.3%47.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 31Aug 7$0.5880.3%58.5%
$175.00Jul 31Aug 21$0.7590.2%45.9%
$185.00Jul 31Aug 21$1.7767.5%43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 2.46% of stock, avg 3.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$202.50Jul 31$4.25$0.78$5.03$197.47$207.532.46%
$195.00Jul 31$10.35$0.55$10.90$184.10$205.905.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.49% of stock, avg 1.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$212.50$200.00Jul 31$0.50$0.50$1.00$199.00$213.50
$210.00$200.00Jul 31$0.53$0.50$1.03$198.97$211.03
$212.50$195.00Jul 31$0.50$0.55$1.05$193.95$213.55
$210.00$195.00Jul 31$0.53$0.55$1.08$193.92$211.08
$212.50$197.50Jul 31$0.50$0.65$1.15$196.35$213.65
$210.00$197.50Jul 31$0.53$0.65$1.18$196.32$211.18
$212.50$202.50Jul 31$0.50$0.78$1.28$201.22$213.78
$210.00$202.50Jul 31$0.53$0.78$1.31$201.19$211.31
$207.50$200.00Jul 31$1.15$0.50$1.65$198.35$209.15
$215.00$200.00Jul 31$1.15$0.50$1.65$198.35$216.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.74, avg credit $2.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/202205/208Jul 31$1.06$1.440.74$201.44$206.06
185/190205/225Aug 28$7.50$12.500.60$182.50$212.50
200/202208/210Jul 31$0.90$1.600.56$201.60$208.40
175/185210/220Aug 21$3.45$6.550.53$181.55$213.45
185/195202/205Jul 31$2.64$7.360.36$192.36$205.14
185/195205/208Jul 31$1.10$8.900.12$193.90$206.10
185/195208/210Jul 31$0.94$9.060.10$194.06$208.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 40.67, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$205.00$210.00$215.00Aug 7$0.12$4.8840.67
$205.00$207.50$210.00Jul 31$0.16$2.3414.62
$210.00$215.00$220.00Aug 7$0.38$4.6212.16
$207.50$210.00$212.50Jul 31$0.59$1.913.24
$210.00$212.50$215.00Jul 31$0.68$1.822.68
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$165.00$175.00$185.00Aug 21$1.47$8.535.80
$197.50$200.00$202.50Jul 31$0.43$2.074.81

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 $-0.05, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$0.05$9.95
$210.00$215.001:2Aug 7-$0.64$4.36
$205.00$210.001:2Aug 7-$2.30$2.70
$205.00$207.501:2Jul 31-$0.37$2.13
$210.00$212.501:2Jul 31-$0.47$2.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$165.001:2Aug 21-$1.64$8.36
$180.00$175.001:2Jul 31-$0.10$4.90
$185.00$180.001:2Jul 31-$0.17$4.83
$190.00$185.001:2Aug 28-$0.93$4.07
$202.50$200.001:2Jul 31-$0.22$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 3.66%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$205.00Aug 28$7.500.520.1%3.66%3.77%3--
$205.00Aug 7$5.700.510.1%2.78%2.89%13--
$210.00Aug 21$3.900.412.5%1.90%4.45%1350
$210.00Aug 7$3.400.392.5%1.66%4.21%2--
$220.00Sep 4$2.350.267.4%1.15%8.58%3--
$215.00Aug 7$2.000.275.0%0.98%5.97%1--
$220.00Aug 21$1.950.237.4%0.95%8.38%416
$205.00Jul 31$1.500.480.1%0.73%0.84%12--
$225.00Aug 28$1.500.189.9%0.73%10.61%1--
$207.50Jul 31$0.950.321.3%0.46%1.79%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 182 contracts (avg 369 vol/day, 179 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 $195.00 08-07 call last traded $4.20 on 07/23 (now $12.10/$13.20) — try a limit near $12.10. Also watch the $200.00 09-18 call last traded $7.12 on 07/24 (now $11.70/$13.20) — try a limit near $11.70; the $210.00 12-18 call last traded $8.10 on 07/22 (now $12.70/$14.50) — try a limit near $12.70. Most tradeable put: the $210.00 12-18 put last traded $23.50 on 06/26 (now $16.40/$18.60) — try a limit near $17.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$205.00Jul 31$1.50$2.35$1.93$0.30 07/22$0.33–$2.33$1.50--
$205.00Aug 14$5.40$8.40$6.90$3.20 07/21$1.53–$6.90$5.40--
$202.50Jul 31$3.40$5.10$4.25$0.35 07/24$0.45–$4.25$3.40--
$202.50Aug 21$7.60$10.50$9.05$3.80 07/24$3.30–$9.05$7.60--
$207.50Jul 31$0.95$1.35$1.15$0.30 07/22$0.15–$1.27$0.95--
$200.00Jul 31$4.60$6.40$5.50$1.05 07/24$0.60–$5.50$4.60--
$200.00Aug 7$8.50$10.40$9.45$3.00 07/22$1.53–$9.45$8.50--
$200.00Aug 14$8.50$11.80$10.15$3.80 07/15$2.42–$10.15$8.50--
$200.00Aug 21$9.10$12.00$10.55$5.10 07/24$2.65–$10.55$9.10--
$200.00Aug 28$10.40$13.00$11.70$6.69 07/16$4.05–$11.70$10.40--
$200.00Sep 18$11.70$13.20$12.45$7.12 07/24$3.85–$12.45$11.70635
$200.00Oct 16$13.60$15.80$14.70$9.30 07/21$6.75–$14.70$13.60--
$200.00Dec 18$17.90$19.80$18.85$10.50 07/23$8.15–$18.85$17.90--
$200.00Mar 19$22.00$25.70$23.85$19.00 07/16$15.60–$23.85$22.00--
$210.00Jul 31$0.25$0.80$0.53$0.30 07/21$0.10–$1.50$0.30--
$210.00Aug 7$3.40$5.00$4.20$1.88 07/02$1.13–$4.20$3.40--
$210.00Aug 21$3.90$5.60$4.75$2.00 07/24$1.35–$4.75$3.9050
$210.00Aug 28$5.20$6.50$5.85$2.55 07/24$1.90–$5.85$5.20--
$210.00Sep 18$6.80$7.80$7.30$4.65 07/17$1.98–$7.30$6.8082
$210.00Oct 16$8.40$10.00$9.20$4.41 07/24$3.80–$9.20$8.40--
$210.00Dec 18$12.70$14.50$13.60$8.10 07/22$5.40–$13.60$12.70291
$197.50Jul 31$6.80$8.50$7.65$0.75 07/23$0.93–$7.65$6.80--
$212.50Jul 31$0.05$0.95$0.50$0.35 07/20$0.38–$1.33$0.35--
$195.00Jul 31$9.10$11.60$10.35$1.76 07/24$1.38–$10.35$9.1019
$195.00Aug 7$12.10$13.20$12.65$4.20 07/23$2.35–$12.65$12.109
$195.00Aug 14$11.30$15.40$13.35$9.10 07/17$3.25–$13.35$11.30--
$195.00Aug 21$11.90$15.90$13.90$5.51 07/23$3.75–$13.90$11.90--
$195.00Aug 28$12.60$16.30$14.45$9.00 07/16$5.65–$14.45$12.60--
$195.00Sep 4$13.10$17.20$15.15$7.62 07/23$7.05–$15.15$13.10--
$195.00Sep 18$14.60$17.40$16.00$7.53 07/23$5.20–$16.00$14.60--
$195.00Oct 16$15.80$19.30$17.55$8.90 07/23$8.30–$17.55$15.80--
$195.00Dec 18$20.80$22.90$21.85$14.00 07/22$9.45–$21.85$20.80--
$195.00Mar 19$24.80$28.80$26.80$18.00 07/23$17.85–$26.80$24.80--
$215.00Jul 31$0.00$2.30$1.15$0.40 07/17$0.03–$1.75$0.4052
$215.00Aug 7$2.00$2.85$2.42$0.80 07/13$1.05–$2.42$2.00--
$215.00Aug 21$2.20$5.00$3.60$2.50 07/20$1.18–$3.60$2.50--
$192.50Jul 31$11.00$13.40$12.20$2.30 07/23$2.70–$12.20$11.00--
$192.50Aug 7$12.60$15.20$13.90$6.95 07/22$5.35–$13.90$12.60--
$192.50Aug 21$13.80$17.80$15.80$8.54 07/22$6.55–$15.80$13.80--
$217.50Aug 7$1.50$2.25$1.88$1.14 07/20$1.17–$1.88$1.50--
$217.50Aug 21$2.45$3.30$2.88$1.70 07/20$1.35–$2.88$2.45--
$190.00Jul 31$13.40$15.80$14.60$8.70 07/20$2.23–$14.60$13.40--
$190.00Aug 7$14.60$18.60$16.60$7.00 07/23$3.58–$16.60$14.60--
$190.00Aug 14$15.30$19.20$17.25$7.75 07/10$4.60–$17.25$15.30--
$190.00Aug 21$15.90$19.90$17.90$14.60 07/17$5.35–$17.90$15.90--
$190.00Sep 18$18.70$20.20$19.45$14.30 07/20$6.90–$19.45$18.70--
$190.00Oct 16$20.60$21.80$21.20$12.70 07/23$10.40–$21.20$20.60--
$190.00Dec 18$24.20$26.50$25.35$15.30 07/09$12.15–$25.35$24.20--
$190.00Mar 19$28.00$30.70$29.35$22.89 07/21$20.25–$29.35$28.00--
$220.00Jul 31$0.00$1.35$0.68$0.60 06/26$0.18–$1.43$0.60--
$220.00Aug 7$0.15$1.90$1.02$0.50 07/13$1.02–$1.70$0.501
$220.00Aug 14$0.80$2.80$1.80$0.50 07/24$1.05–$2.03$0.80--
$220.00Aug 21$1.95$2.85$2.40$1.55 07/16$0.85–$2.40$1.9516
$220.00Sep 18$4.00$4.90$4.45$1.85 07/24$1.35–$4.45$4.00152
$220.00Dec 18$8.60$10.30$9.45$6.93 07/16$3.33–$9.45$8.60100
$185.00Jul 31$18.20$20.80$19.50$15.50 07/17$3.95–$19.50$18.20--
$185.00Aug 7$19.10$23.00$21.05$13.70 06/30$5.50–$21.05$19.10--
$185.00Aug 21$20.30$22.70$21.50$15.30 07/17$7.15–$21.50$20.30--
$185.00Sep 18$21.60$25.00$23.30$9.80 07/08$9.10–$23.30$21.60--
$185.00Dec 18$27.00$31.10$29.05$21.10 07/21$14.50–$29.05$27.00--
$225.00Aug 14$0.40$3.50$1.95$0.70 07/20$0.93–$1.95$0.70--
$225.00Aug 28$1.50$2.40$1.95$0.55 07/23$1.00–$1.95$1.50--
$180.00Jul 31$23.20$25.70$24.45$14.95 07/01$6.60–$24.45$23.20--
$180.00Aug 7$23.90$27.00$25.45$15.80 07/16$8.40–$25.45$23.90--
$180.00Aug 21$24.60$28.60$26.60$13.60 07/15$9.90–$26.60$24.60--
$180.00Sep 18$25.90$29.30$27.60$18.10 07/13$11.80–$27.60$25.90--
$180.00Dec 18$30.60$34.80$32.70$25.32 06/25$16.70–$32.70$30.60--
$230.00Aug 14$0.00$3.00$1.50$0.76 07/17$1.20–$1.53$0.76--
$230.00Aug 21$0.30$1.25$0.78$1.62 07/16$0.57–$1.50$0.78--
$230.00Aug 28$0.05$1.90$0.98$0.65 07/21$0.98–$1.80$0.65--
$230.00Oct 16$1.55$4.90$3.23$1.35 07/24$1.25–$3.23$1.55--
$230.00Dec 18$5.50$7.60$6.55$3.78 07/21$2.03–$6.55$5.50--
$230.00Mar 19$9.40$11.50$10.45$8.30 07/17$5.60–$10.45$9.40--
$177.50Jul 31$25.60$28.20$26.90$15.60 07/24$13.05–$26.90$25.60--
$175.00Aug 21$29.30$32.70$31.00$13.40 06/23$12.80–$31.00$29.30--
$175.00Sep 18$30.20$34.20$32.20$16.60 07/09$14.75–$32.20$30.20--
$175.00Dec 18$34.50$38.60$36.55$24.00 07/02$19.35–$36.55$34.50--
$170.00Jul 31$33.10$35.60$34.35$10.10 06/17$14.05–$34.35$33.10--
$170.00Aug 21$34.30$36.70$35.50$16.90 07/08$16.55–$35.50$34.30--
$170.00Sep 18$34.90$39.00$36.95$13.50 06/17$18.15–$36.95$34.90--
$170.00Oct 16$35.60$39.50$37.55$31.30 07/17$23.25–$37.55$35.60--
$170.00Dec 18$38.50$42.60$40.55$26.80 06/24$22.55–$40.55$38.50--
$240.00Aug 21$0.05$1.40$0.73$0.25 07/20$0.48–$1.27$0.25--
$240.00Sep 18$0.60$1.65$1.13$0.95 07/16$0.38–$2.00$0.95--
$240.00Oct 16$1.00$3.10$2.05$0.70 07/24$0.48–$2.05$1.00--
$240.00Dec 18$3.50$4.70$4.10$1.95 07/22$1.43–$4.10$3.50219
$165.00Aug 21$38.80$41.80$40.30$12.40 06/05$20.60–$40.30$38.80--
$165.00Sep 18$39.50$43.50$41.50$30.88 06/26$21.75–$41.50$39.50--
$165.00Dec 18$42.70$46.80$44.75$35.00 07/13$25.95–$44.75$42.70--
$160.00Aug 21$43.70$46.30$45.00$31.83 07/10$24.85–$45.00$43.70--
$160.00Sep 18$44.20$48.10$46.15$38.90 06/26$26.10–$46.15$44.20--
$160.00Dec 18$46.90$51.00$48.95$28.40 06/18$29.40–$48.95$46.90--
$250.00Dec 18$1.50$3.10$2.30--$2.30–$2.30—$1.502
$155.00Aug 21$48.50$52.30$50.40$14.96 06/04$29.25–$50.40$48.50--
$155.00Sep 18$49.00$52.90$50.95$30.40 07/08$30.40–$50.95$49.00--
$155.00Dec 18$51.30$55.50$53.40$27.80 06/17$33.55–$53.40$51.30--
$255.00Jul 31$0.00$2.15$1.08--$1.08–$1.08—--1
$150.00Aug 21$53.20$57.50$55.35$18.10 06/04$34.05–$55.35$53.20--
$150.00Sep 18$53.90$57.90$55.90$34.91 07/08$34.95–$55.90$53.90--
$150.00Dec 18$56.00$60.00$58.00$28.10 06/05$37.80–$58.00$56.00--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 7$3.60$4.40$4.00$7.30 07/17$4.00–$19.05$4.00--
$200.00Aug 21$3.70$6.70$5.20$12.71 06/26$5.20–$19.65$5.20--
$200.00Sep 18$7.00$8.30$7.65$10.00 07/17$7.65–$20.30$7.65--
$200.00Dec 18$11.10$13.80$12.45$17.80 06/29$12.45–$23.30$12.4525
$200.00Jul 31$0.05$0.95$0.50--$0.50–$0.50—$0.0543
$210.00Oct 16$11.60$15.00$13.30$19.39 07/24$13.30–$24.90$13.30--
$210.00Dec 18$16.40$18.60$17.50$23.50 06/26$17.50–$30.75$17.505
$197.50Jul 31$0.00$1.30$0.65$4.90 07/21$0.65–$9.95$0.65--
$195.00Jul 31$0.20$0.90$0.55$4.30 07/24$0.55–$13.65$0.55--
$195.00Aug 21$2.25$5.10$3.68$6.95 07/20$3.68–$15.90$3.68--
$195.00Sep 18$5.20$6.50$5.85$11.60 07/13$5.85–$16.80$5.85--
$195.00Dec 18$10.10$11.50$10.80$13.10 07/24$10.80–$19.65$10.8035
$192.50Jul 31$0.05$2.60$1.33$2.65 07/17$0.55–$6.50$1.33--
$192.50Aug 21$1.60$4.60$3.10$6.72 07/22$3.10–$7.85$3.10--
$190.00Jul 31$0.00$0.75$0.38$2.85 07/23$0.38–$9.95$0.38--
$190.00Aug 21$1.15$4.10$2.63$5.65 07/21$2.63–$12.20$2.63--
$190.00Sep 18$4.00$5.00$4.50$7.15 07/24$4.50–$13.95$4.5024
$190.00Dec 18$7.70$9.90$8.80$10.70 07/16$8.80–$17.60$8.80--
$190.00Mar 19$10.80$13.30$12.05$15.29 07/21$12.05–$16.90$12.05--
$187.50Jul 31$0.00$0.70$0.35$0.90 07/24$0.35–$3.93$0.35--
$185.00Jul 31$0.00$0.45$0.23$1.29 07/22$0.23–$6.80$0.23--
$185.00Aug 7$0.00$2.55$1.27$2.60 07/20$1.27–$7.85$1.27--
$185.00Aug 21$1.05$2.95$2.00$3.50 07/20$2.00–$9.30$2.003
$185.00Sep 18$2.80$4.00$3.40$7.50 07/14$3.40–$10.65$3.40--
$185.00Dec 18$6.20$8.40$7.30$12.40 07/09$7.30–$14.60$7.30--
$182.50Jul 31$0.00$0.75$0.38$0.40 07/24$0.38–$1.98$0.38--
$180.00Jul 31$0.00$0.40$0.20$0.85 07/22$0.20–$4.00$0.20--
$180.00Aug 7$0.20$1.35$0.78$1.75 07/20$0.78–$5.65$0.78--
$180.00Aug 14$0.40$1.75$1.08$2.46 07/16$1.08–$6.45$1.08--
$180.00Aug 21$0.00$3.30$1.65$2.50 07/20$1.65–$6.80$1.65--
$180.00Sep 18$1.95$2.90$2.42$4.20 07/24$2.42–$8.25$2.4215
$180.00Oct 16$2.10$4.70$3.40$6.10 07/13$3.40–$7.45$3.40--
$180.00Dec 18$4.60$7.40$6.00$7.93 07/21$6.00–$12.25$6.00--
$180.00Mar 19$7.70$10.00$8.85$11.48 07/21$8.85–$12.25$8.85--
$177.50Jul 31$0.00$0.75$0.38$0.45 07/22$0.23–$1.50$0.38--
$175.00Jul 31$0.05$0.25$0.15$0.25 07/24$0.15–$2.30$0.15--
$175.00Aug 7$0.00$2.65$1.33$1.88 07/15$1.33–$3.65$1.33--
$175.00Aug 14$0.10$1.45$0.78$1.28 07/20$0.78–$4.65$0.78--
$175.00Aug 21$0.30$1.50$0.90$2.02 07/24$0.90–$4.85$0.90--
$175.00Sep 18$1.40$2.35$1.88$3.90 07/20$1.88–$6.35$1.88--
$175.00Dec 18$3.30$6.30$4.80$5.50 07/17$4.80–$10.05$4.80--
$170.00Jul 31$0.00$0.75$0.38$1.82 07/10$0.38–$1.65$0.38--
$170.00Aug 21$0.05$2.00$1.02$3.25 07/08$1.02–$3.60$1.02--
$170.00Sep 18$0.00$3.40$1.70$4.90 07/08$1.70–$5.50$1.70--
$170.00Dec 18$2.30$4.90$3.60$5.00 07/22$3.60–$8.20$3.60--
$240.00Dec 18$36.90$39.60$38.25$52.00 07/06$38.25–$58.10$38.25--
$165.00Jul 31$0.00$2.15$1.08$0.54 07/20$0.35–$1.48$0.54--
$165.00Aug 21$0.05$2.50$1.27$1.23 07/20$1.22–$2.58$1.23--
$165.00Sep 18$0.10$3.20$1.65$2.00 06/29$1.13–$3.80$1.65--
$165.00Oct 16$0.80$3.50$2.15$2.05 07/20$1.90–$3.72$2.05--
$165.00Dec 18$2.10$4.90$3.50$7.80 06/23$3.38–$6.65$3.50--
$160.00Jul 31$0.00$2.15$1.08$0.65 07/02$0.50–$1.43$0.65--
$160.00Aug 7$0.00$2.15$1.08$1.18 07/02$0.35–$1.83$1.08--
$160.00Aug 14$0.00$1.35$0.68$0.60 07/13$0.68–$1.92$0.60--
$160.00Aug 21$0.00$1.75$0.88$0.71 07/20$0.83–$2.25$0.71--
$160.00Sep 18$0.00$2.85$1.43$1.95 07/14$0.85–$2.78$1.43--
$160.00Oct 16$0.05$2.25$1.15$1.70 07/24$1.15–$2.97$1.15--
$160.00Dec 18$1.35$4.20$2.78$3.10 07/20$2.78–$5.30$2.78--
$155.00Aug 14$0.00$2.15$1.08$0.51 07/02$1.08–$1.88$0.51--
$155.00Aug 21$0.00$1.35$0.68$0.87 07/02$0.68–$2.17$0.68--
$155.00Sep 18$0.00$1.70$0.85$3.50 06/18$0.65–$2.17$0.85--
$155.00Dec 18$1.05$3.80$2.42$2.55 07/20$2.08–$4.20$2.42--
$150.00Aug 21$0.00$1.15$0.57$3.77 06/09$0.57–$1.88$0.57--
$150.00Sep 18$0.00$2.15$1.08$1.45 06/25$0.63–$2.10$1.08--
$150.00Dec 18$0.15$3.50$1.83$2.50 07/15$1.58–$3.40$1.83--
$145.00Jul 31$0.00$2.15$1.08$0.35 06/24$0.28–$1.78$0.35--
$145.00Aug 21$0.00$2.20$1.10$1.23 07/01$0.70–$1.48$1.10--
$145.00Sep 18$0.00$2.50$1.25$0.55 07/02$0.43–$2.00$0.55--
$145.00Dec 18$0.00$3.30$1.65$2.80 07/14$1.02–$2.85$1.65--
$140.00Aug 21$0.00$2.15$1.08$1.61 06/15$0.48–$1.45$1.08--
$140.00Sep 18$0.00$1.45$0.73$0.43 06/29$0.33–$0.75$0.43--
$140.00Dec 18$0.00$3.10$1.55$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$2.30$1.15$0.38 07/14$0.25–$1.25$0.38--
$135.00Dec 18$0.00$2.50$1.25$2.75 06/17$0.60–$1.73$1.25--
$130.00Dec 18$0.00$2.45$1.23$2.25 06/16$0.45–$1.70$1.23--
$125.00Dec 18$0.00$2.20$1.10$1.90 06/17$0.38–$1.55$1.10--
$120.00Dec 18$0.00$2.35$1.18$1.55 06/17$0.30–$1.45$1.18--
$115.00Dec 18$0.00$2.15$1.08$1.10 06/16$0.25–$1.30$1.08--
$105.00Sep 18$0.00$2.15$1.08$0.20 06/25$0.55–$1.13$0.20--
$100.00Dec 18$0.00$2.20$1.10$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 210
Total Puts 109
Put/Call Ratio 0.52
Net Difference 101

Prior's Put/Call Breakdown

Total Calls 209
Total Puts 141
Put/Call Ratio 0.67
Net Difference 68

Prior 7-Day Put/Call Summary

Total Calls 1,105
Total Puts 588
Average Put/Call Ratio 0.63
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