Tour v487
TXRH
TEXAS ROADHOUSE INC A
$210.67 +2.55%
$212.00 (+0.63%)🌙
as of 08/03 07:00 PM
(7/31 19:15) ◀
|
Monday, August 3, 2026 (7:00pm)
January 2026
|
▶ (8/4 19:18)
◀ 8/3 19:00 ▶

Option Volume

Detail
ℹ
Current (08/03) 476
Calls: 362 (76%)
Puts: 114 (24%)
Prior (07/31) 101
Calls: 84 (83%)
Puts: 17 (17%)
Current vs Prior +371.29%
Calls: +330.95% (Calls)
Puts: +570.59% (Puts)
Prior 7-Day Total 1,810
Calls: 1,267 (70%)
Puts: 543 (30%)
Prior 7-Day Average 258
Calls: 181 (70%)
Puts: 77 (30%)
Current vs Prior 7-Day Avg +84.09%
Calls: +100.00%
Puts: +46.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $582.8K
Calls: $543.1K (93%)
Puts: $39.7K (7%)
Prior (07/31) $93.7K
Calls: $87.1K (93%)
Puts: $6.6K (7%)
Current vs Prior +521.80%
Calls: +523.28%
Puts: +502.31%
Prior 7-Day Total $1.80M
Calls: $1.58M (88%)
Puts: $221.5K (12%)
Prior 7-Day Average $257.0K
Calls: $225.4K (88%)
Puts: $31.6K (12%)
Current vs Prior 7-Day Avg +126.75%
Calls: +140.98%
Puts: +25.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.31
Prior (07/31) 0.20
Current vs Prior +55.61%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -29.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 490
Calls: 472 (96%)
Puts: 18 (4%)
Prior (07/31) 629
Calls: 357 (57%)
Puts: 272 (43%)
Current vs Prior -22.10%
Prior 7-Day Total 4,388
Calls: 3,559 (81%)
Puts: 829 (19%)
Prior 7-Day Average 626
Calls: 508 (81%)
Puts: 118 (19%)
Current vs Prior 7-Day Avg -21.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.81% | 6.62%7.31% | 11.68%
Prior 5.67% | 6.55%7.54% | 11.78%
Current vs Prior +2.54% | +1.14%-3.11% | -0.87%
Prior 7-Day Avg 3.35% | 6.23%7.89% | 11.74%
Current vs 7-Day Avg +73.47% | +6.28%-7.36% | -0.57%
Prior 7-Day Eod 5.67% | 6.55%7.54% | 11.78%
Current vs 7-Day Eod +2.54% | +1.14%-3.11% | -0.87%
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 ($543.1K) vs puts ($39.7K). Massive premium surge with dollar volume up 522% vs prior. Dollar volume significantly above 7-day average (127% higher). Unusually high activity with volume up 371% vs prior - elevated interest.

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 -- 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 0.72, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Aug 717.9020.50$19.2013.5%20.85--
$190.00Aug 2120.9023.90$22.4013.4%160.84--
$195.00Aug 715.6018.60$17.1017.5%20.83--
$200.00Aug 2113.1015.80$14.4518.7%10.74--
$210.00Aug 75.506.60$6.0518.2%100.54--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 152, top 41)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Sep 44.608.90$6.7563.7%200.44--
$190.00Aug 2120.9023.90$22.4013.4%160.84--
$210.00Aug 75.506.60$6.0518.2%100.54--
$227.50Aug 70.701.35$1.0263.7%70.14--
$212.50Aug 145.106.00$5.5516.2%60.48--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 210.601.20$0.9066.7%410.096
$210.00Aug 145.106.30$5.7021.1%70.46--
$200.00Aug 71.552.20$1.8834.6%50.215
$202.50Aug 72.002.85$2.4235.1%30.271
$205.00Aug 72.703.50$3.1025.8%20.32--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 66.5%, max 81.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Aug 7Sep 463.5%35.0%81.3%233
$227.50Aug 7Aug 2166.1%38.7%71.0%8--
$210.00Aug 7Aug 2162.9%37.2%68.9%12--
$220.00Aug 7Aug 2163.2%38.0%66.2%621
$230.00Aug 7Aug 2163.7%38.7%64.7%28
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 7Aug 2168.0%40.5%68.2%65

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 24.00, avg 5.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$227.50Aug 7$0.11$2.39$0.1121.73$225.11
$230.00$240.00Aug 21$1.10$8.90$1.108.09$231.10
$225.00$227.50Aug 21$0.33$2.17$0.336.58$225.33
$227.50$230.00Aug 7$0.37$2.13$0.375.76$227.87
$227.50$230.00Aug 21$0.40$2.10$0.405.25$227.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Aug 7$0.20$4.80$0.2024.00$199.80
$200.00$185.00Aug 21$2.23$12.77$2.235.73$197.77
$202.50$200.00Aug 7$0.54$1.96$0.543.63$201.96
$205.00$202.50Aug 7$0.68$1.82$0.682.68$204.32
$210.00$200.00Aug 14$3.30$6.70$3.302.03$206.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 5.25, avg 0.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$192.50$195.00Aug 7$2.10$2.10$0.405.25$194.60
$190.00$200.00Aug 21$7.95$7.95$2.053.88$197.95
$195.00$210.00Aug 7$11.05$11.05$3.952.80$206.05
$200.00$210.00Aug 21$6.65$6.65$3.351.99$206.65
$210.00$215.00Aug 21$2.40$2.40$2.600.92$212.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$200.00Aug 14$3.30$3.30$6.700.49$206.70
$205.00$202.50Aug 7$0.68$0.68$1.820.37$204.32
$202.50$200.00Aug 7$0.54$0.54$1.960.28$201.96
$200.00$185.00Aug 21$2.23$2.23$12.770.17$197.77
$200.00$195.00Aug 7$0.20$0.20$4.800.04$199.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.97, cheapest $0.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Aug 7Aug 14$0.5262.6%42.3%
$215.00Aug 7Aug 14$0.6563.5%42.8%
$230.00Aug 7Aug 21$0.9063.7%38.7%
$227.50Aug 7Aug 21$0.9366.1%38.7%
$225.00Aug 7Aug 21$1.1561.4%37.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 7Aug 14$0.5268.0%45.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 8.34% of stock, avg 8.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$14.45$3.13$17.58$182.42$217.588.34%
$195.00Aug 7$17.10$1.68$18.78$176.22$213.788.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 38 found (cheapest 1.16% of stock, avg 2.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$185.00Aug 21$1.55$0.90$2.45$182.55$232.45
$227.50$195.00Aug 7$1.02$1.68$2.70$192.30$230.20
$225.00$195.00Aug 7$1.13$1.68$2.81$192.19$227.81
$227.50$185.00Aug 21$1.95$0.90$2.85$182.15$230.35
$227.50$200.00Aug 7$1.02$1.88$2.90$197.10$230.40
$225.00$200.00Aug 7$1.13$1.88$3.01$196.99$228.01
$225.00$185.00Aug 21$2.28$0.90$3.18$181.82$228.18
$222.50$195.00Aug 7$1.63$1.68$3.31$191.69$225.81
$227.50$202.50Aug 7$1.02$2.42$3.44$199.06$230.94
$222.50$200.00Aug 7$1.63$1.88$3.51$196.49$226.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 1.42, avg credit $2.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
202/205210/215Aug 7$2.93$2.071.42$202.07$212.93
200/202210/215Aug 7$2.79$2.211.26$199.71$212.79
202/205220/222Aug 7$1.28$1.221.05$203.72$221.28
195/200210/215Aug 7$2.45$2.550.96$197.55$212.45
202/205222/225Aug 7$1.18$1.320.89$203.82$223.68
200/210218/222Aug 14$4.65$5.350.87$205.35$222.15
200/202220/222Aug 7$1.14$1.360.84$201.36$221.14
202/205215/220Aug 7$2.25$2.750.82$202.75$217.25
200/210212/215Aug 14$4.40$5.600.79$205.60$216.90
200/210215/218Aug 14$4.25$5.750.74$205.75$219.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$222.50$225.00Aug 7$0.10$2.4024.00
$212.50$215.00$217.50Aug 14$0.15$2.3515.67
$215.00$220.00$225.00Aug 21$0.48$4.529.42
$210.00$215.00$220.00Aug 21$0.60$4.407.33
$190.00$200.00$210.00Aug 21$1.30$8.706.69
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$202.50$205.00Aug 7$0.14$2.3616.86

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 $-1.15, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$1.15$8.85
$215.00$220.001:2Aug 7-$0.66$4.34
$217.50$222.501:2Aug 14-$0.80$4.20
$220.00$225.001:2Aug 21-$0.96$4.04
$190.00$200.001:2Aug 21-$6.50$3.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$195.001:2Aug 7-$1.48$3.52
$202.50$200.001:2Aug 7-$1.34$1.16
$205.00$202.501:2Aug 7-$1.74$0.76
$200.00$185.001:2Aug 21$1.33$13.67
$210.00$200.001:2Aug 14$0.90$9.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 2.42%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$212.50Aug 14$5.100.480.9%2.42%3.29%6--
$215.00Aug 21$4.900.432.1%2.33%4.38%12
$215.00Sep 4$4.600.442.1%2.18%4.24%20--
$215.00Aug 14$4.000.412.1%1.90%3.95%1--
$215.00Aug 7$3.300.402.1%1.57%3.62%33
$217.50Aug 14$3.100.353.2%1.47%4.71%2--
$220.00Aug 21$3.100.334.4%1.47%5.90%421
$225.00Aug 21$1.900.236.8%0.90%7.70%1--
$220.00Aug 7$1.850.274.4%0.88%5.31%2--
$222.50Aug 14$1.750.245.6%0.83%6.45%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. 188 contracts (avg 292 vol/day, 188 traded recently)

TXRH averages only 292 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $200.00 12-18 call last traded $20.01 on 07/31 (now $21.80/$23.90) — try a limit near $21.80. Also watch the $230.00 10-16 call last traded $1.35 on 07/24 (now $4.00/$4.50) — try a limit near $4.00; the $210.00 10-16 call last traded $10.20 on 07/31 (now $11.50/$13.50) — try a limit near $11.50. Most tradeable put: the $200.00 10-16 put last traded $7.76 on 07/31 (now $6.20/$7.10) — try a limit near $6.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 7$5.50$6.60$6.05$4.17 07/31$1.13–$6.05$5.50--
$210.00Aug 21$7.10$8.50$7.80$5.90 07/30$1.35–$7.80$7.10--
$210.00Aug 28$7.60$9.00$8.30$2.55 07/24$1.90–$8.30$7.60--
$210.00Sep 18$9.40$11.10$10.25$8.00 07/31$1.98–$10.25$9.40--
$210.00Oct 16$11.50$13.50$12.50$10.20 07/31$3.80–$12.50$11.5025
$210.00Dec 18$15.80$18.20$17.00$14.80 07/31$5.40–$17.00$15.80--
$210.00Mar 19$20.80$23.60$22.20$20.01 07/31$11.75–$22.20$20.80--
$212.50Aug 7$4.30$5.30$4.80$3.27 07/31$1.40–$4.80$4.30--
$212.50Aug 21$5.80$7.30$6.55$5.60 07/30$1.63–$6.55$5.80--
$207.50Aug 7$7.00$8.00$7.50$2.79 07/27$1.22–$7.50$7.00--
$215.00Aug 7$3.30$4.30$3.80$3.54 07/29$1.05–$3.80$3.543
$215.00Aug 21$4.90$5.90$5.40$2.50 07/20$1.18–$5.40$4.902
$215.00Aug 28$5.30$6.60$5.95$2.40 07/27$1.40–$5.95$5.30--
$205.00Aug 7$8.70$9.70$9.20$8.20 07/30$1.22–$9.20$8.70--
$205.00Aug 14$8.90$10.60$9.75$3.20 07/21$1.53–$9.75$8.90--
$205.00Aug 21$10.00$11.50$10.75$4.20 07/27$1.90–$10.75$10.00--
$205.00Aug 28$10.60$12.40$11.50$7.50 07/28$2.83–$11.50$10.60--
$217.50Aug 7$2.55$3.30$2.93$1.23 07/27$1.17–$2.93$2.55--
$217.50Aug 21$4.00$5.00$4.50$1.70 07/20$1.35–$4.50$4.00--
$202.50Aug 7$10.20$11.50$10.85$6.90 07/28$2.28–$10.85$10.20--
$202.50Aug 21$12.00$13.20$12.60$3.80 07/24$3.30–$12.60$12.00--
$220.00Aug 7$1.85$2.60$2.23$1.45 07/28$1.02–$2.38$1.85--
$220.00Aug 14$2.45$3.20$2.83$2.90 07/29$1.05–$2.83$2.83--
$220.00Aug 21$3.10$4.10$3.60$2.77 07/31$0.85–$3.60$3.1021
$220.00Aug 28$3.70$4.70$4.20$3.13 07/31$1.30–$4.20$3.70--
$220.00Sep 4$2.80$6.50$4.65$3.00 07/28$1.65–$4.65$3.00--
$220.00Sep 18$5.00$6.00$5.50$5.56 07/29$1.35–$5.50$5.50152
$220.00Oct 16$7.20$8.60$7.90$7.41 07/29$1.98–$7.90$7.413
$220.00Dec 18$11.50$13.40$12.45$12.35 07/29$3.33–$12.45$12.35--
$220.00Mar 19$15.90$18.60$17.25$13.69 07/28$8.65–$17.25$15.90--
$200.00Aug 7$12.00$14.80$13.40$12.30 07/29$1.53–$13.40$12.30--
$200.00Aug 14$12.30$14.60$13.45$11.15 07/31$2.42–$13.45$12.30--
$200.00Aug 21$13.10$15.80$14.45$5.10 07/24$2.65–$14.45$13.10--
$200.00Aug 28$13.50$15.90$14.70$8.48 07/27$4.05–$14.70$13.50--
$200.00Sep 4$14.10$18.00$16.05$9.00 07/27$5.05–$16.05$14.10--
$200.00Sep 18$15.60$17.20$16.40$12.05 07/28$3.85–$16.40$15.60--
$200.00Oct 16$17.80$19.30$18.55$15.80 07/31$6.75–$18.55$17.80--
$200.00Dec 18$21.80$23.90$22.85$20.01 07/31$8.15–$22.85$21.80153
$200.00Mar 19$26.50$29.00$27.75$19.00 07/16$15.60–$27.75$26.50--
$197.50Aug 7$13.60$16.00$14.80$9.75 07/28$3.15–$14.80$13.60--
$225.00Aug 14$1.40$2.05$1.73$0.70 07/20$0.93–$1.95$1.40--
$225.00Aug 21$1.90$2.65$2.28$2.30 07/29$1.27–$2.28$2.28--
$225.00Aug 28$1.45$3.40$2.42$1.95 07/28$1.00–$2.75$1.95--
$195.00Aug 7$15.60$18.60$17.10$12.60 07/28$2.35–$17.10$15.60--
$195.00Aug 14$15.70$18.90$17.30$9.10 07/17$3.25–$17.30$15.70--
$195.00Aug 21$16.30$19.90$18.10$5.51 07/23$3.75–$18.10$16.30--
$195.00Aug 28$16.90$20.80$18.85$9.00 07/16$5.65–$18.85$16.90--
$195.00Sep 4$17.50$21.50$19.50$7.62 07/23$7.05–$19.50$17.50--
$195.00Sep 18$18.90$20.90$19.90$7.53 07/23$5.20–$19.90$18.90--
$195.00Oct 16$21.10$22.80$21.95$8.90 07/23$8.30–$21.95$21.10--
$195.00Dec 18$25.20$27.00$26.10$25.27 07/29$9.45–$26.10$25.27--
$195.00Mar 19$29.30$32.50$30.90$18.00 07/23$17.85–$30.90$29.30--
$192.50Aug 7$17.90$20.50$19.20$6.95 07/22$5.35–$19.20$17.90--
$192.50Aug 21$18.50$22.40$20.45$18.80 07/29$6.55–$20.45$18.80--
$230.00Aug 7$0.00$1.30$0.65$0.75 07/29$0.33–$1.45$0.65--
$230.00Aug 14$0.05$2.25$1.15$0.76 07/17$1.15–$1.60$0.76--
$230.00Aug 21$0.90$2.20$1.55$1.50 07/29$0.57–$2.13$1.508
$230.00Aug 28$0.35$2.35$1.35$0.65 07/21$0.98–$2.28$0.65--
$230.00Sep 18$2.40$3.10$2.75$2.68 07/29$0.95–$2.88$2.68101
$230.00Oct 16$4.00$4.50$4.25$1.35 07/24$1.25–$4.40$4.004
$230.00Dec 18$7.10$10.10$8.60$7.50 07/30$2.03–$8.60$7.50--
$230.00Mar 19$12.00$14.60$13.30$12.60 07/29$5.60–$13.30$12.60--
$190.00Aug 7$20.20$22.80$21.50$7.00 07/23$3.58–$21.50$20.20--
$190.00Aug 14$20.20$24.10$22.15$7.75 07/10$4.60–$22.15$20.20--
$190.00Aug 21$20.90$23.90$22.40$21.12 07/30$5.35–$22.40$21.12--
$190.00Sep 18$22.70$25.30$24.00$14.30 07/20$6.90–$24.00$22.70--
$190.00Oct 16$25.10$26.70$25.90$16.30 07/27$10.40–$25.90$25.10--
$190.00Dec 18$28.50$30.80$29.65$15.30 07/09$12.15–$29.65$28.50--
$190.00Mar 19$33.10$35.40$34.25$31.30 07/31$20.25–$34.25$33.10--
$185.00Aug 7$25.00$27.60$26.30$13.70 06/30$5.50–$26.30$25.00--
$185.00Aug 21$25.80$28.60$27.20$16.75 07/27$7.15–$27.20$25.80--
$185.00Sep 18$27.00$29.40$28.20$26.94 07/30$9.10–$28.20$27.00--
$185.00Oct 16$28.50$31.00$29.75$20.10 07/27$13.55–$29.75$28.50--
$185.00Dec 18$32.40$34.40$33.40$30.25 07/31$14.50–$33.40$32.40--
$240.00Aug 21$0.05$0.85$0.45$0.26 07/27$0.45–$1.38$0.26--
$240.00Aug 28$0.25$2.20$1.23$0.60 07/29$1.15–$1.58$0.60--
$240.00Sep 18$1.10$1.55$1.33$1.25 07/28$1.02–$2.00$1.25--
$240.00Oct 16$1.95$2.45$2.20$0.70 07/24$0.48–$2.50$1.95--
$240.00Dec 18$4.60$5.70$5.15$4.30 07/28$1.43–$5.45$4.60--
$240.00Mar 19$8.80$11.40$10.10$9.43 07/30$3.98–$10.10$9.43--
$180.00Aug 7$30.30$32.60$31.45$15.80 07/16$8.40–$31.45$30.30--
$180.00Aug 21$30.50$33.20$31.85$28.90 07/31$9.90–$31.85$30.50--
$180.00Sep 18$31.50$33.90$32.70$28.50 07/30$11.80–$32.70$31.50--
$180.00Dec 18$35.20$39.10$37.15$36.60 07/29$16.70–$37.15$36.60--
$180.00Mar 19$39.80$42.50$41.15$40.50 07/29$26.10–$41.15$40.50--
$177.50Aug 7$32.40$34.90$33.65$29.80 07/31$15.85–$33.65$32.40--
$175.00Aug 21$34.70$38.60$36.65$13.40 06/23$12.80–$36.65$34.70--
$175.00Sep 18$35.60$39.50$37.55$16.60 07/09$14.75–$37.55$35.60--
$175.00Dec 18$39.30$43.20$41.25$24.00 07/02$19.35–$41.25$39.30--
$250.00Dec 18$2.75$4.30$3.53$2.80 07/28$0.73–$3.65$2.80--
$250.00Mar 19$6.20$8.40$7.30$4.72 07/27$2.80–$7.30$6.20--
$170.00Aug 21$39.60$43.40$41.50$16.90 07/08$16.55–$41.50$39.60--
$170.00Sep 18$40.80$43.30$42.05$13.50 06/17$18.15–$42.05$40.80--
$170.00Oct 16$41.10$45.00$43.05$31.30 07/17$23.25–$43.05$41.10--
$170.00Dec 18$43.50$47.00$45.25$42.50 07/30$22.55–$45.25$43.50--
$165.00Aug 21$44.70$48.30$46.50$12.40 06/05$20.60–$46.50$44.70--
$165.00Sep 18$45.70$48.10$46.90$30.88 06/26$21.75–$46.90$45.70--
$165.00Dec 18$48.00$51.90$49.95$35.00 07/13$25.95–$49.95$48.00--
$160.00Aug 21$49.20$53.20$51.20$31.83 07/10$24.85–$51.20$49.20--
$160.00Sep 18$50.50$53.00$51.75$38.90 06/26$26.10–$51.75$50.50--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Sep 4$5.90$10.00$7.95$9.50 07/29$7.95–$21.05$7.95--
$210.00Sep 18$8.00$9.50$8.75$11.10 07/30$8.75–$28.70$8.75--
$210.00Oct 16$10.20$11.10$10.65$11.70 07/29$10.65–$24.90$10.65--
$210.00Dec 18$12.90$14.90$13.90$17.80 07/28$13.90–$30.75$13.90--
$210.00Mar 19$16.40$18.70$17.55$20.26 07/30$17.55–$27.60$17.55--
$205.00Aug 21$3.80$5.20$4.50$5.70 07/29$4.50–$16.15$4.50--
$205.00Aug 28$4.30$5.80$5.05$9.80 07/27$5.05–$19.55$5.05--
$202.50Aug 7$2.00$2.85$2.42$3.63 07/31$2.42–$13.45$2.421
$200.00Aug 7$1.55$2.20$1.88$2.88 07/31$1.88–$19.05$1.885
$200.00Aug 21$2.55$3.70$3.13$4.15 07/31$3.13–$19.65$3.13--
$200.00Aug 28$2.95$4.20$3.58$4.60 07/29$3.58–$15.80$3.58--
$200.00Sep 18$4.50$5.70$5.10$10.00 07/17$5.10–$20.30$5.10--
$200.00Oct 16$6.20$7.10$6.65$7.76 07/31$6.65–$17.55$6.652
$200.00Dec 18$8.80$10.90$9.85$12.11 07/30$9.85–$23.30$9.85--
$195.00Aug 7$0.90$2.45$1.68$2.00 07/30$1.48–$14.80$1.68--
$195.00Aug 14$0.00$3.50$1.75$3.03 07/29$1.75–$15.40$1.75--
$195.00Aug 21$1.15$2.60$1.88$4.73 07/27$1.88–$15.90$1.88--
$195.00Sep 18$3.30$4.60$3.95$11.60 07/13$3.90–$16.80$3.954
$195.00Dec 18$7.20$9.30$8.25$10.50 07/28$8.25–$19.65$8.25--
$192.50Aug 21$1.25$2.50$1.88$2.29 07/29$1.88–$7.85$1.88--
$190.00Aug 21$1.10$3.00$2.05$2.45 07/29$1.38–$12.20$2.05--
$190.00Aug 28$0.30$2.80$1.55$2.54 07/30$1.55–$9.45$1.55--
$190.00Sep 18$2.30$3.40$2.85$4.25 07/28$2.85–$13.95$2.85--
$190.00Dec 18$5.70$8.20$6.95$10.70 07/16$6.95–$17.60$6.95--
$190.00Mar 19$8.40$11.50$9.95$15.29 07/21$9.95–$16.90$9.95--
$185.00Aug 7$0.00$1.95$0.98$0.69 07/30$0.63–$7.85$0.69--
$185.00Aug 21$0.60$1.20$0.90$1.73 07/28$0.90–$9.30$0.906
$185.00Aug 28$0.05$3.50$1.78$1.73 07/30$1.38–$7.10$1.73--
$185.00Sep 18$1.35$2.75$2.05$3.90 07/27$2.05–$10.65$2.05--
$185.00Dec 18$4.60$6.90$5.75$7.87 07/27$5.75–$14.60$5.75--
$185.00Mar 19$7.30$10.40$8.85$10.70 07/28$8.85–$14.30$8.85--
$240.00Dec 18$31.50$34.40$32.95$52.00 07/06$32.95–$58.10$32.95--
$180.00Aug 7$0.00$0.75$0.38$0.75 07/29$0.38–$5.65$0.38--
$180.00Aug 14$0.00$2.75$1.38$1.50 07/27$1.08–$6.45$1.38--
$180.00Aug 21$0.00$2.90$1.45$1.00 07/30$0.90–$6.80$1.00--
$180.00Sep 18$1.15$2.10$1.63$2.40 07/28$1.63–$8.25$1.63--
$180.00Oct 16$1.95$3.10$2.53$6.10 07/13$2.53–$7.45$2.53--
$180.00Dec 18$3.70$5.50$4.60$4.85 07/31$4.60–$12.25$4.60--
$180.00Mar 19$5.70$8.40$7.05$11.48 07/21$7.05–$12.25$7.05--
$175.00Aug 7$0.00$0.75$0.38$1.88 07/15$0.38–$3.65$0.38--
$175.00Aug 14$0.00$2.60$1.30$0.85 07/27$0.78–$4.65$0.85--
$175.00Aug 21$0.10$1.00$0.55$0.73 07/28$0.55–$4.85$0.55--
$175.00Aug 28$0.00$2.95$1.48$0.99 07/30$1.48–$4.25$0.99--
$175.00Sep 18$0.50$3.40$1.95$3.90 07/20$1.33–$6.35$1.95--
$175.00Dec 18$2.20$4.50$3.35$3.90 07/31$3.35–$10.05$3.35--
$172.50Aug 14$0.00$2.50$1.25$0.35 07/30$0.38–$1.50$0.35--
$170.00Aug 21$0.00$2.15$1.08$0.30 07/30$0.78–$3.60$0.30--
$170.00Sep 18$0.15$3.00$1.58$4.90 07/08$1.58–$5.50$1.58--
$170.00Dec 18$2.30$4.90$3.60$3.00 07/29$2.73–$8.20$3.00--
$165.00Aug 21$0.00$1.75$0.88$2.55 07/28$0.88–$2.58$0.88--
$165.00Sep 18$0.20$0.80$0.50$2.00 06/29$0.50–$3.80$0.50--
$165.00Oct 16$0.00$3.10$1.55$2.05 07/20$1.55–$3.72$1.55--
$165.00Dec 18$1.40$4.00$2.70$7.80 06/23$2.58–$6.65$2.70--
$160.00Aug 7$0.00$0.75$0.38$1.18 07/02$0.35–$1.83$0.38--
$160.00Aug 14$0.00$2.25$1.13$0.60 07/13$0.68–$1.92$0.60--
$160.00Aug 21$0.00$2.15$1.08$0.71 07/20$0.83–$2.25$0.71--
$160.00Sep 4$0.00$2.70$1.35$0.32 07/30$0.63–$1.55$0.32--
$160.00Sep 18$0.00$1.10$0.55$1.95 07/14$0.55–$2.78$0.55--
$160.00Oct 16$0.00$2.00$1.00$0.90 07/30$0.83–$2.97$0.90--
$160.00Dec 18$0.45$3.70$2.08$3.10 07/20$2.08–$5.30$2.08--
$155.00Aug 14$0.00$2.20$1.10$0.51 07/02$1.08–$1.88$0.51--
$155.00Aug 21$0.00$2.20$1.10$0.87 07/02$0.68–$2.17$0.87--
$155.00Sep 11$0.00$2.25$1.13$0.25 07/30$0.38–$1.18$0.25--
$155.00Sep 18$0.00$1.35$0.68$3.50 06/18$0.68–$2.17$0.68--
$155.00Dec 18$0.05$2.00$1.02$1.66 07/31$1.02–$4.20$1.02--
$150.00Aug 21$0.00$0.75$0.38$3.77 06/09$0.38–$1.88$0.38--
$150.00Sep 18$0.05$0.70$0.38$0.22 07/31$0.33–$2.10$0.22--
$150.00Dec 18$0.00$2.25$1.13$2.50 07/15$1.13–$3.40$1.13--
$145.00Aug 21$0.00$0.70$0.35$1.23 07/01$0.35–$1.48$0.35--
$145.00Sep 18$0.05$2.25$1.15$0.20 07/31$0.18–$2.00$0.20--
$145.00Oct 16$0.00$1.55$0.78$0.34 07/30$0.33–$2.13$0.34--
$145.00Dec 18$0.00$3.10$1.55$2.80 07/14$0.93–$2.85$1.55--
$140.00Aug 21$0.00$0.85$0.43$1.61 06/15$0.43–$1.45$0.43--
$140.00Sep 18$0.10$1.45$0.78$0.35 07/30$0.13–$0.78$0.35--
$140.00Dec 18$0.00$2.90$1.45$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$2.15$1.08$0.38 07/14$0.40–$1.25$0.38--
$135.00Dec 18$0.00$2.70$1.35$2.75 06/17$0.45–$1.73$1.35--
$130.00Dec 18$0.00$2.15$1.08$0.51 07/30$0.33–$1.70$0.51--
$130.00Mar 19$0.00$3.20$1.60$1.06 07/30$0.90–$2.08$1.06--
$125.00Dec 18$0.00$1.95$0.98$1.90 06/17$0.28–$1.55$0.98--
$120.00Aug 7$0.00$2.15$1.08$0.18 07/28$0.48–$1.08$0.18--
$120.00Dec 18$0.00$1.35$0.68$1.55 06/17$0.30–$1.45$0.68--
$115.00Dec 18$0.00$2.15$1.08$1.10 06/16$0.25–$1.25$1.08--
$105.00Aug 7$0.00$2.15$1.08$0.18 07/28$0.88–$1.08$0.18--
$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 362
Total Puts 114
Put/Call Ratio 0.31
Net Difference 248

Prior's Put/Call Breakdown

Total Calls 84
Total Puts 17
Put/Call Ratio 0.20
Net Difference 67

Prior 7-Day Put/Call Summary

Total Calls 1,267
Total Puts 543
Average Put/Call Ratio 0.44
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