Tour v492
TXRH
TEXAS ROADHOUSE INC A
$208.17 -0.16%
$206.78 (-0.67%)🌙
as of 08/06 06:09 PM
(8/6 14:07) ◀
|
Thursday, August 6, 2026 (6:09pm)
January 2026
|
▶
◀ 8/6 18:09

Option Volume

Detail
ℹ
Current (08/06) 1,855
Calls: 625 (34%)
Puts: 1,230 (66%)
Prior (08/05) 301
Calls: 192 (64%)
Puts: 109 (36%)
Current vs Prior +516.28%
Calls: +225.52% (Calls)
Puts: +1028.44% (Puts)
Prior 7-Day Total 2,434
Calls: 1,870 (77%)
Puts: 564 (23%)
Prior 7-Day Average 347
Calls: 267 (77%)
Puts: 80 (23%)
Current vs Prior 7-Day Avg +433.48%
Calls: +133.96%
Puts: +1426.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $907.0K
Calls: $268.6K (30%)
Puts: $638.4K (70%)
Prior (08/05) $210.4K
Calls: $181.2K (86%)
Puts: $29.2K (14%)
Current vs Prior +331.14%
Calls: +48.25%
Puts: +2088.62%
Prior 7-Day Total $2.98M
Calls: $2.80M (94%)
Puts: $176.0K (6%)
Prior 7-Day Average $425.6K
Calls: $400.5K (94%)
Puts: $25.1K (6%)
Current vs Prior 7-Day Avg +113.09%
Calls: -32.92%
Puts: +2439.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.97
Prior (08/05) 0.57
Current vs Prior +246.66%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg +478.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 9,037
Calls: 7,366 (82%)
Puts: 1,671 (18%)
Prior (08/05) 564
Calls: 507 (90%)
Puts: 57 (10%)
Current vs Prior +1502.30%
Prior 7-Day Total 5,368
Calls: 4,732 (88%)
Puts: 636 (12%)
Prior 7-Day Average 766
Calls: 676 (86%)
Puts: 106 (14%)
Current vs Prior 7-Day Avg +1078.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 6.27% | 6.89%7.57% | 11.29%
Prior 5.56% | 5.80%7.27% | 11.75%
Current vs Prior +12.68% | +18.78%+4.12% | -3.93%
Prior 7-Day Avg 4.51% | 6.39%7.50% | 11.85%
Current vs 7-Day Avg +39.06% | +7.90%+0.84% | -4.73%
Prior 7-Day Eod 5.56% | 5.80%7.27% | 11.75%
Current vs 7-Day Eod +12.68% | +18.78%+4.12% | -3.93%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.73% | 16.01%
Calls: 46.40% | 17.39%
Puts: 21.05% | 14.63%
Prior 15.50% | 19.06%
Calls: 14.17% | 15.17%
Puts: 16.82% | 22.95%
Current vs Prior +117.61% | -16.00%
Prior 7-Day Avg 33.05% | 12.04%
Calls: 30.08% | 14.20%
Puts: 36.02% | 9.87%
Current vs 7-Day Avg +2.07% | +32.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($638.4K). Massive premium surge with dollar volume up 331% vs prior. Dollar volume significantly above 7-day average (113% higher). Unusually high activity with volume up 516% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 7.8%, best 7.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1838.0041.10$39.557.8%--0.9112
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. 28 found (avg delta 0.72, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 727.3030.50$28.9011.1%10.954
$170.00Sep 1838.0041.10$39.557.8%--0.9112
$180.00Sep 1828.6032.00$30.3011.2%--0.8821
$185.00Aug 2123.1026.60$24.8514.1%--0.8825
$185.00Sep 1824.4027.40$25.9011.6%10.86202
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 148.7011.70$10.2029.4%10.62--
$210.00Aug 75.108.50$6.8050.0%7070.54--
$210.00Aug 145.508.60$7.0544.0%110.527
$210.00Sep 187.5011.30$9.4040.4%40.501

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 1.8K, top 707)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 70.251.05$0.65123.1%2180.095
$230.00Sep 181.853.20$2.5353.4%1080.20101
$210.00Aug 73.506.10$4.8054.2%380.4712
$220.00Aug 70.052.50$1.27192.9%300.194
$215.00Aug 143.405.90$4.6553.8%270.381
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 75.108.50$6.8050.0%7070.54--
$202.50Aug 142.355.70$4.0383.1%890.34--
$185.00Aug 70.600.90$0.7540.0%500.093
$195.00Aug 71.602.05$1.8324.6%400.192
$190.00Aug 70.502.70$1.60137.5%380.15--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 259.8%, max 437.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 7Sep 18183.1%36.0%408.9%314
$200.00Aug 7Sep 18152.9%30.8%396.3%13655
$195.00Aug 7Sep 18158.5%32.6%385.9%--131
$180.00Aug 7Sep 18180.9%38.3%372.2%125
$230.00Aug 7Sep 18145.6%32.4%349.4%326106
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 7Sep 18186.5%34.7%437.9%3824
$175.00Aug 7Sep 18203.4%38.0%435.2%741
$185.00Aug 7Sep 18178.0%35.0%407.9%7012
$195.00Aug 7Sep 18158.5%32.6%385.9%477
$210.00Aug 7Sep 18133.6%33.4%299.5%7111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 17.42, avg 3.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$222.50$240.00Aug 14$0.95$16.55$0.9517.42$223.45
$230.00$240.00Sep 18$0.78$9.22$0.7811.82$230.78
$222.50$227.50Aug 7$0.48$4.52$0.489.42$222.98
$212.50$215.00Aug 14$0.35$2.15$0.356.14$212.85
$227.50$230.00Aug 7$0.40$2.10$0.405.25$227.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$185.00Aug 21$0.60$9.40$0.6015.67$194.40
$185.00$180.00Sep 18$0.30$4.70$0.3015.67$184.70
$182.50$175.00Aug 7$0.95$6.55$0.956.89$181.55
$180.00$175.00Sep 18$0.66$4.34$0.666.58$179.34
$197.50$195.00Aug 7$0.37$2.13$0.375.76$197.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 12.33, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$180.00Sep 18$9.25$9.25$0.7512.33$179.25
$180.00$195.00Aug 7$13.85$13.85$1.1512.04$193.85
$185.00$190.00Aug 21$4.40$4.40$0.607.33$189.40
$197.50$200.00Aug 21$2.20$2.20$0.307.33$199.70
$180.00$185.00Sep 18$4.40$4.40$0.607.33$184.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$215.00$210.00Aug 14$3.15$3.15$1.851.70$211.85
$210.00$207.50Aug 7$1.40$1.40$1.101.27$208.60
$207.50$205.00Aug 14$1.20$1.20$1.300.92$206.30
$205.00$202.50Aug 7$1.05$1.05$1.450.72$203.95
$180.00$175.00Aug 21$1.97$1.97$3.030.65$178.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.71, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 7Aug 21$0.13145.6%37.6%
$197.50Aug 7Aug 14$0.35151.6%55.6%
$225.00Aug 28Sep 11$0.4538.7%32.5%
$200.00Aug 7Aug 21$0.70152.9%41.9%
$190.00Aug 14Aug 21$0.7574.4%49.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 7Aug 21$0.08203.4%52.7%
$195.00Aug 7Aug 21$0.15158.5%41.0%
$210.00Aug 7Aug 14$0.25133.6%59.9%
$197.50Aug 7Aug 14$0.33151.6%55.6%
$200.00Aug 7Aug 14$0.35152.9%56.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 5.57% of stock, avg 8.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 7$4.80$6.80$11.60$198.40$221.605.57%
$207.50Aug 7$6.25$5.40$11.65$195.85$219.155.60%
$205.00Aug 7$8.10$4.45$12.55$192.45$217.556.03%
$207.50Aug 14$7.30$6.10$13.40$194.10$220.906.44%
$210.00Aug 14$6.65$7.05$13.70$196.30$223.706.58%
$205.00Aug 14$9.15$4.90$14.05$190.95$219.056.75%
$200.00Aug 7$11.60$2.95$14.55$185.45$214.556.99%
$215.00Aug 14$4.65$10.20$14.85$200.15$229.857.13%
$205.00Aug 21$9.60$5.55$15.15$189.85$220.157.28%
$197.50Aug 7$13.35$2.20$15.55$181.95$213.057.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 101 found (cheapest 1.24% of stock, avg 3.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$185.00Aug 21$1.20$1.38$2.58$182.42$242.58
$240.00$175.00Sep 18$1.75$1.02$2.77$172.23$242.77
$240.00$195.00Aug 21$1.20$1.98$3.18$191.82$243.18
$240.00$180.00Sep 18$1.75$1.68$3.43$176.57$243.43
$230.00$175.00Sep 18$2.53$1.02$3.55$171.45$233.55
$240.00$180.00Aug 21$1.20$2.40$3.60$176.40$243.60
$240.00$170.00Aug 21$1.20$2.40$3.60$166.40$243.60
$222.50$197.50Aug 7$1.53$2.20$3.73$193.77$226.23
$240.00$185.00Sep 18$1.75$1.98$3.73$181.27$243.73
$222.50$197.50Aug 14$1.35$2.53$3.88$193.62$226.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 26.78, avg credit $2.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180205/210Aug 21$4.82$0.1826.78$175.18$209.82
200/202210/212Aug 14$2.38$0.1219.83$200.12$212.38
192/195208/210Aug 7$2.35$0.1515.67$192.65$209.85
175/180200/205Aug 21$4.67$0.3314.15$175.33$204.67
200/202205/208Aug 7$2.30$0.2011.50$200.20$207.30
185/190195/200Sep 18$4.60$0.4011.50$185.40$199.60
208/210212/215Aug 7$2.28$0.2210.36$207.72$214.78
175/180190/195Sep 18$4.56$0.4410.36$175.44$194.56
208/210218/220Aug 7$2.26$0.249.42$207.74$219.76
195/198205/208Aug 7$2.22$0.287.93$195.28$207.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 32.33, cheapest $0.14)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Sep 18$0.15$4.8532.33
$185.00$190.00$195.00Aug 21$0.20$4.8024.00
$190.00$195.00$200.00Sep 18$0.25$4.7519.00
$185.00$190.00$195.00Sep 18$0.35$4.6513.29
$200.00$210.00$220.00Sep 18$0.95$9.059.53
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$202.50$205.00Aug 14$0.14$2.3616.86
$180.00$185.00$190.00Sep 18$0.65$4.356.69
$202.50$205.00$207.50Aug 14$0.33$2.176.58
$195.00$197.50$200.00Aug 7$0.38$2.125.58
$205.00$207.50$210.00Aug 7$0.45$2.054.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-1.20, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$195.001:2Aug 7-$1.20$13.80
$210.00$220.001:2Sep 18-$0.25$9.75
$230.00$240.001:2Aug 7-$0.45$9.55
$220.00$230.001:2Sep 18-$0.51$9.49
$230.00$240.001:2Sep 18-$0.97$9.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$185.001:2Aug 21-$0.78$9.22
$180.00$175.001:2Sep 18-$0.36$4.64
$190.00$185.001:2Sep 18-$1.03$3.97
$185.00$180.001:2Sep 18-$1.38$3.62
$190.00$185.001:2Aug 28-$1.86$3.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 3.55%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 18$7.400.500.9%3.55%4.43%2101
$210.00Aug 14$5.300.490.9%2.55%3.43%2640
$215.00Sep 11$5.000.403.3%2.40%5.68%1020
$210.00Aug 21$4.900.490.9%2.35%3.23%246
$212.50Aug 21$4.500.442.1%2.16%4.24%--10
$215.00Aug 28$4.200.383.3%2.02%5.30%--10
$220.00Sep 18$3.900.335.7%1.87%7.56%10157
$210.00Aug 7$3.500.470.9%1.68%2.56%3812
$215.00Aug 14$3.400.383.3%1.63%4.91%271
$215.00Sep 4$3.200.393.3%1.54%4.82%--20

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. 200 contracts (avg 292 vol/day, 170 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 $180.00 12-18 call last traded $36.60 on 07/29 (now $33.60/$36.70) — try a limit near $35.15. Also watch the $185.00 12-18 call last traded $30.25 on 07/31 (now $29.50/$32.70) — try a limit near $30.25; the $180.00 08-07 call last traded $15.80 on 07/16 (now $27.30/$30.50) — try a limit near $27.30. Most tradeable put: the $240.00 12-18 put last traded $52.00 on 07/06 (now $33.70/$36.80) — try a limit near $35.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$207.50Aug 7$4.80$7.70$6.25$2.79 07/27$1.22–$7.50$4.802
$207.50Aug 14$6.40$8.20$7.30--$7.30–$7.30—$6.401
$210.00Aug 7$3.50$6.10$4.80$4.17 07/31$1.13–$6.05$4.1712
$210.00Aug 21$4.90$8.60$6.75$5.90 07/30$1.35–$7.80$5.9046
$210.00Aug 28$4.50$9.30$6.90$2.55 07/24$1.90–$8.30$4.502
$210.00Sep 18$7.40$10.30$8.85$8.00 07/31$2.95–$10.25$8.00101
$210.00Oct 16$9.60$12.80$11.20$10.20 07/31$3.80–$12.50$10.2034
$210.00Dec 18$14.90$17.50$16.20$14.80 07/31$7.25–$17.00$14.90185
$210.00Mar 19$19.00$22.30$20.65$20.01 07/31$11.75–$22.20$20.016
$210.00Aug 14$5.30$8.00$6.65--$5.50–$6.65$5.3040
$210.00Sep 4$5.70$10.00$7.85--$7.85–$7.85—$5.703
$205.00Aug 7$6.30$9.90$8.10$8.20 07/30$1.73–$9.20$8.1031
$205.00Aug 14$7.70$10.60$9.15$3.20 07/21$2.17–$9.75$7.7019
$205.00Aug 21$7.90$11.30$9.60$4.20 07/27$1.90–$10.75$7.901
$205.00Aug 28$7.50$12.30$9.90$7.50 07/28$3.13–$11.50$7.503
$212.50Aug 7$2.35$6.00$4.18$3.27 07/31$1.40–$4.80$3.2711
$212.50Aug 21$4.50$7.10$5.80$5.60 07/30$1.63–$6.55$5.6010
$212.50Aug 14$3.10$6.90$5.00--$5.00–$5.00—$3.106
$202.50Aug 7$8.00$11.30$9.65$6.90 07/28$2.28–$10.85$8.002
$202.50Aug 21$9.10$12.80$10.95$3.80 07/24$3.30–$12.60$9.102
$215.00Aug 7$2.00$4.60$3.30$3.54 07/29$1.05–$3.80$3.305
$215.00Aug 21$2.60$5.60$4.10$2.50 07/20$1.18–$5.40$2.603
$215.00Aug 28$4.20$5.80$5.00$2.40 07/27$1.40–$5.95$4.2010
$215.00Aug 14$3.40$5.90$4.65--$4.65–$4.65—$3.401
$215.00Sep 4$3.20$8.00$5.60--$5.60–$5.60—$3.2020
$215.00Sep 11$5.00$6.90$5.95--$5.95–$5.95—$5.0020
$200.00Aug 7$10.10$13.10$11.60$12.30 07/29$1.98–$13.40$11.604
$200.00Aug 14$10.60$13.20$11.90$11.15 07/31$3.03–$13.45$11.152
$200.00Aug 21$11.00$13.60$12.30$5.10 07/24$3.50–$14.45$11.0079
$200.00Aug 28$11.50$14.10$12.80$8.48 07/27$4.35–$14.70$11.504
$200.00Sep 4$11.50$16.00$13.75$9.00 07/27$5.05–$16.05$11.5020
$200.00Sep 18$12.90$15.30$14.10$12.05 07/28$5.50–$16.40$12.90651
$200.00Oct 16$14.90$18.40$16.65$15.80 07/31$6.75–$18.55$15.806
$200.00Dec 18$19.40$22.80$21.10$20.01 07/31$10.60–$22.85$20.01153
$200.00Mar 19$23.80$27.70$25.75$19.00 07/16$15.60–$27.75$23.801
$217.50Aug 7$1.25$3.00$2.13$1.23 07/27$1.17–$2.93$1.259
$217.50Aug 21$1.90$5.20$3.55$1.70 07/20$1.35–$4.50$1.905
$217.50Aug 14$1.80$4.50$3.15--$3.15–$3.15—$1.802
$197.50Aug 7$11.90$14.80$13.35$9.75 07/28$3.15–$14.80$11.901
$220.00Aug 7$0.05$2.50$1.27$1.45 07/28$1.02–$2.38$1.274
$220.00Aug 14$0.30$4.20$2.25$2.90 07/29$1.05–$2.83$2.2527
$220.00Aug 21$1.30$4.10$2.70$2.77 07/31$1.23–$3.60$2.7017
$220.00Aug 28$2.55$4.10$3.33$3.13 07/31$1.30–$4.20$3.131
$220.00Sep 4$1.25$6.00$3.63$3.00 07/28$1.65–$4.65$3.003
$220.00Sep 18$3.90$5.20$4.55$5.56 07/29$1.35–$5.50$4.55157
$220.00Oct 16$4.10$7.40$5.75$7.41 07/29$1.98–$7.90$5.7532
$220.00Dec 18$10.50$12.30$11.40$12.35 07/29$4.63–$12.45$11.40126
$220.00Mar 19$14.20$17.40$15.80$13.69 07/28$8.65–$17.25$14.201
$195.00Aug 7$13.60$16.50$15.05$12.60 07/28$4.50–$17.10$13.6010
$195.00Aug 14$14.00$17.40$15.70$9.10 07/17$5.15–$17.30$14.00--
$195.00Aug 21$14.80$17.70$16.25$5.51 07/23$5.35–$18.10$14.8028
$195.00Aug 28$15.10$18.20$16.65$9.00 07/16$6.30–$18.85$15.103
$195.00Sep 4$15.20$19.50$17.35$7.62 07/23$7.05–$19.50$15.203
$195.00Sep 18$16.50$19.00$17.75$7.53 07/23$7.35–$19.90$16.50121
$195.00Oct 16$18.40$21.70$20.05$8.90 07/23$8.80–$21.95$18.404
$195.00Dec 18$22.60$25.70$24.15$25.27 07/29$12.65–$26.10$24.1516
$195.00Mar 19$27.10$30.90$29.00$18.00 07/23$17.85–$30.90$27.105
$222.50Aug 7$0.05$3.00$1.53--$1.53–$1.53—$0.051
$222.50Aug 14$0.50$2.20$1.35--$1.35–$1.35—$0.501
$192.50Aug 7$15.80$19.00$17.40$6.95 07/22$5.35–$19.20$15.807
$192.50Aug 21$16.60$19.90$18.25$18.80 07/29$6.55–$20.45$18.253
$225.00Aug 14$0.05$3.30$1.67$0.70 07/20$0.93–$1.95$0.701
$225.00Aug 21$0.00$4.80$2.40$2.30 07/29$1.27–$2.40$2.302
$225.00Aug 28$1.20$3.50$2.35$1.95 07/28$1.00–$2.75$1.952
$225.00Aug 7$0.00$1.90$0.95--$0.95–$0.95—--3
$190.00Aug 7$18.00$21.30$19.65$7.00 07/23$6.60–$21.50$18.003
$190.00Aug 14$17.40$22.00$19.70$7.75 07/10$7.40–$22.15$17.4020
$190.00Aug 21$18.80$22.10$20.45$21.12 07/30$7.55–$22.40$20.4585
$190.00Sep 18$20.10$23.20$21.65$14.30 07/20$9.10–$24.00$20.1048
$190.00Oct 16$22.30$25.20$23.75$16.30 07/27$11.40–$25.90$22.303
$190.00Dec 18$25.70$29.00$27.35$15.30 07/09$14.90–$29.65$25.7047
$190.00Mar 19$29.50$34.20$31.85$31.30 07/31$20.25–$34.25$31.305
$227.50Aug 7$0.00$2.10$1.05--$1.05–$1.05—--5
$227.50Aug 21$0.00$4.80$2.40--$2.40–$2.40—--1
$230.00Aug 7$0.25$1.05$0.65$0.75 07/29$0.33–$1.45$0.655
$230.00Aug 14$0.00$4.80$2.40$0.76 07/17$1.15–$2.40$0.761
$230.00Aug 21$0.00$1.55$0.78$1.50 07/29$0.57–$2.13$0.7810
$230.00Aug 28$0.05$2.15$1.10$0.65 07/21$0.98–$2.28$0.654
$230.00Sep 18$1.85$3.20$2.53$2.68 07/29$0.95–$2.88$2.53101
$230.00Oct 16$3.40$6.00$4.70$1.35 07/24$1.25–$4.70$3.408
$230.00Dec 18$7.00$8.70$7.85$7.50 07/30$2.95–$8.60$7.5087
$230.00Mar 19$11.00$13.80$12.40$12.60 07/29$5.60–$13.30$12.4024
$185.00Aug 7$22.40$25.50$23.95$13.70 06/30$9.35–$26.30$22.408
$185.00Aug 21$23.10$26.60$24.85$16.75 07/27$11.00–$27.20$23.1025
$185.00Sep 18$24.40$27.40$25.90$26.94 07/30$12.55–$28.20$25.90202
$185.00Oct 16$24.60$29.40$27.00$20.10 07/27$13.70–$29.75$24.601
$185.00Dec 18$29.50$32.70$31.10$30.25 07/31$17.65–$33.40$30.259
$180.00Aug 7$27.30$30.50$28.90$15.80 07/16$12.45–$31.45$27.304
$180.00Aug 21$27.30$31.50$29.40$28.90 07/31$13.90–$31.85$28.907
$180.00Sep 18$28.60$32.00$30.30$28.50 07/30$15.70–$32.70$28.6021
$180.00Dec 18$33.60$36.70$35.15$36.60 07/29$20.65–$37.15$35.1513
$180.00Mar 19$36.60$41.00$38.80$40.50 07/29$26.10–$41.15$38.802
$180.00Oct 16$29.10$33.50$31.30--$31.30–$31.30—$29.102
$177.50Aug 7$29.00$32.80$30.90$29.80 07/31$15.85–$33.65$29.802
$240.00Aug 21$0.00$2.40$1.20$0.26 07/27$0.30–$1.38$0.2630
$240.00Aug 28$0.00$4.80$2.40$0.60 07/29$1.15–$2.40$0.601
$240.00Sep 18$0.55$2.95$1.75$1.25 07/28$1.02–$2.00$1.2514
$240.00Oct 16$0.05$4.90$2.48$0.70 07/24$0.48–$2.50$0.702
$240.00Dec 18$4.60$7.00$5.80$4.30 07/28$1.68–$5.90$4.60219
$240.00Mar 19$8.00$10.60$9.30$9.43 07/30$3.98–$10.10$9.30244
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Sep 4$7.00$11.40$9.20$9.50 07/29$7.95–$21.05$9.201
$210.00Sep 18$7.50$11.30$9.40$11.10 07/30$8.75–$23.20$9.401
$210.00Oct 16$9.90$13.40$11.65$11.70 07/29$10.65–$23.90$11.6532
$210.00Dec 18$13.40$16.90$15.15$17.80 07/28$13.90–$26.25$15.1513
$210.00Mar 19$16.80$19.80$18.30$20.26 07/30$17.55–$27.60$18.301
$210.00Aug 14$5.50$8.60$7.05--$7.05–$7.05—$5.507
$205.00Aug 21$3.90$7.20$5.55$5.70 07/29$4.50–$16.15$5.553
$205.00Aug 28$4.00$7.90$5.95$9.80 07/27$5.05–$18.55$5.95--
$205.00Aug 7$2.50$6.40$4.45--$4.45–$4.45—$2.503
$205.00Aug 14$3.10$6.70$4.90--$4.90–$4.90—$3.101
$202.50Aug 7$1.70$5.10$3.40$3.63 07/31$2.42–$13.45$3.4014
$215.00Aug 28$9.60$12.10$10.85--$10.85–$10.85—$9.605
$200.00Aug 7$1.90$4.00$2.95$2.88 07/31$1.88–$13.40$2.8812
$200.00Aug 21$2.00$4.90$3.45$4.15 07/31$3.13–$14.55$3.452
$200.00Aug 28$3.00$5.20$4.10$4.60 07/29$3.58–$14.75$4.101
$200.00Sep 18$3.70$6.30$5.00$10.00 07/17$5.00–$16.15$5.005
$200.00Oct 16$7.20$9.00$8.10$7.76 07/31$6.65–$16.75$7.7617
$200.00Dec 18$8.90$11.90$10.40$12.11 07/30$9.85–$19.50$10.4035
$200.00Aug 14$2.00$4.60$3.30--$3.30–$3.30—$2.002
$200.00Sep 11$3.00$7.10$5.05--$5.05–$5.05—$3.002
$200.00Mar 19$12.20$15.20$13.70--$13.70–$13.70—$12.201
$220.00Sep 18$14.60$17.10$15.85--$15.85–$15.85—$14.601
$195.00Aug 7$1.60$2.05$1.83$2.00 07/30$1.40–$10.00$1.832
$195.00Aug 14$0.55$3.20$1.88$3.03 07/29$1.75–$10.80$1.885
$195.00Aug 21$0.65$3.30$1.98$4.73 07/27$1.88–$11.15$1.983
$195.00Sep 18$3.10$4.50$3.80$11.60 07/13$3.80–$12.50$3.805
$195.00Dec 18$7.20$10.70$8.95$10.50 07/28$8.25–$16.95$8.9542
$195.00Oct 16$5.50$7.70$6.60--$6.60–$6.60—$5.5023
$192.50Aug 21$0.50$2.90$1.70$2.29 07/29$1.50–$7.85$1.703
$192.50Aug 7$0.15$1.70$0.93--$0.93–$0.93—$0.151
$190.00Aug 21$1.40$2.30$1.85$2.45 07/29$1.38–$8.45$1.854
$190.00Aug 28$1.45$2.55$2.00$2.54 07/30$1.55–$9.00$2.0016
$190.00Sep 18$2.45$3.40$2.93$4.25 07/28$2.65–$9.80$2.9324
$190.00Dec 18$6.00$8.10$7.05$10.70 07/16$6.95–$14.35$7.059
$190.00Mar 19$8.90$11.30$10.10$15.29 07/21$9.95–$16.90$10.101
$185.00Aug 7$0.60$0.90$0.75$0.69 07/30$0.45–$5.20$0.693
$185.00Aug 21$0.25$2.50$1.38$1.73 07/28$0.85–$6.40$1.3846
$185.00Aug 28$0.35$3.50$1.93$1.73 07/30$1.38–$6.65$1.7316
$185.00Sep 18$1.70$2.25$1.98$3.90 07/27$1.98–$7.65$1.989
$185.00Dec 18$4.10$7.40$5.75$7.87 07/27$5.75–$11.95$5.755
$185.00Mar 19$6.50$11.20$8.85$10.70 07/28$8.85–$14.30$8.855
$185.00Oct 16$1.05$5.90$3.48--$3.48–$3.48—$1.052
$180.00Aug 7$0.00$0.80$0.40$0.75 07/29$0.38–$3.58$0.405
$180.00Aug 14$0.00$4.80$2.40$1.50 07/27$1.08–$3.78$1.503
$180.00Aug 21$0.00$4.80$2.40$1.00 07/30$0.70–$4.55$1.0010
$180.00Sep 18$1.00$2.35$1.68$2.40 07/28$1.33–$5.90$1.6815
$180.00Oct 16$0.20$4.90$2.55$6.10 07/13$2.53–$7.00$2.554
$180.00Dec 18$3.80$5.70$4.75$4.85 07/31$4.60–$10.15$4.7515
$180.00Mar 19$6.20$8.60$7.40$11.48 07/21$7.05–$12.25$7.401
$240.00Dec 18$33.70$36.80$35.25$52.00 07/06$32.95–$51.45$35.2510
$175.00Aug 7$0.00$0.70$0.35$1.88 07/15$0.08–$2.63$0.3527
$175.00Aug 14$0.00$4.80$2.40$0.85 07/27$0.78–$2.95$0.852
$175.00Aug 21$0.10$0.75$0.43$0.73 07/28$0.43–$3.23$0.4351
$175.00Aug 28$0.00$4.80$2.40$0.99 07/30$1.33–$3.38$0.991
$175.00Sep 18$0.70$1.35$1.02$3.90 07/20$1.02–$4.55$1.0214
$175.00Dec 18$1.50$6.00$3.75$3.90 07/31$3.35–$8.30$3.755
$175.00Mar 19$4.00$6.80$5.40--$5.40–$5.40—$4.001
$172.50Aug 14$0.00$4.80$2.40$0.35 07/30$0.38–$2.40$0.352
$170.00Aug 21$0.00$4.80$2.40$0.30 07/30$0.78–$2.40$0.3038
$170.00Sep 18$0.00$2.90$1.45$4.90 07/08$1.45–$3.40$1.456
$170.00Dec 18$0.65$5.50$3.08$3.00 07/29$2.73–$6.95$3.0013
$165.00Aug 21$0.00$4.80$2.40$2.55 07/28$0.88–$2.40$2.4041
$165.00Sep 18$0.20$4.90$2.55$2.00 06/29$0.50–$2.55$2.0032
$165.00Oct 16$0.00$4.80$2.40$2.05 07/20$1.55–$3.20$2.051
$165.00Dec 18$0.10$4.80$2.45$7.80 06/23$2.45–$5.70$2.4510
$160.00Aug 7$0.00$0.75$0.38$1.18 07/02$0.13–$1.55$0.381
$160.00Aug 14$0.00$1.65$0.83$0.60 07/13$0.68–$1.60$0.6030
$160.00Aug 21$0.00$4.80$2.40$0.71 07/20$0.83–$2.40$0.71156
$160.00Sep 4$0.00$4.80$2.40$0.32 07/30$0.63–$2.40$0.321
$160.00Sep 18$0.00$4.80$2.40$1.95 07/14$0.55–$2.40$1.9591
$160.00Oct 16$0.00$2.00$1.00$0.90 07/30$0.83–$2.58$0.9014
$160.00Dec 18$0.05$4.90$2.48$3.10 07/20$1.58–$4.65$2.4835
$155.00Aug 14$0.00$0.05$0.03$0.51 07/02$0.03–$1.50$0.031
$155.00Aug 21$0.00$4.80$2.40$0.87 07/02$0.68–$2.40$0.8716
$155.00Sep 11$0.00$1.95$0.98$0.25 07/30$0.38–$1.18$0.251
$155.00Sep 18$0.00$4.80$2.40$3.50 06/18$0.68–$2.40$2.40115
$155.00Dec 18$0.00$4.80$2.40$1.66 07/31$1.02–$3.80$1.66110
$150.00Aug 21$0.00$4.80$2.40$3.77 06/09$0.38–$2.40$2.401
$150.00Sep 18$0.00$4.80$2.40$0.22 07/31$0.33–$2.40$0.2217
$150.00Dec 18$0.00$4.80$2.40$2.50 07/15$1.13–$2.78$2.407
$145.00Aug 21$0.00$4.80$2.40$1.23 07/01$0.35–$2.40$1.2388
$145.00Sep 18$0.00$4.80$2.40$0.20 07/31$0.18–$2.40$0.2056
$145.00Oct 16$0.00$4.80$2.40$0.34 07/30$0.33–$2.40$0.341
$145.00Dec 18$0.00$4.80$2.40$2.80 07/14$0.93–$2.45$2.4044
$140.00Aug 21$0.00$4.80$2.40$1.61 06/15$0.43–$2.40$1.611
$140.00Sep 18$0.00$1.45$0.73$0.35 07/30$0.13–$0.78$0.3554
$140.00Dec 18$0.00$4.80$2.40$1.45 07/20$0.98–$2.40$1.4529
$135.00Aug 21$0.00$0.05$0.03$0.05 07/24$0.03–$1.33$0.035
$135.00Sep 18$0.00$4.80$2.40$0.38 07/14$0.40–$2.40$0.3810
$135.00Dec 18$0.00$4.80$2.40$2.75 06/17$0.45–$2.40$2.402
$130.00Dec 18$0.00$4.80$2.40$0.51 07/30$0.33–$2.40$0.5115
$130.00Mar 19$0.00$4.80$2.40$1.06 07/30$0.90–$2.40$1.061
$130.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--10
$125.00Dec 18$0.00$4.80$2.40$1.90 06/17$0.28–$2.40$1.9011
$125.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--1
$125.00Mar 19$0.05$2.90$1.48--$1.48–$1.48—$0.051
$120.00Aug 7$0.00$4.80$2.40$0.18 07/28$0.48–$2.40$0.182
$120.00Dec 18$0.00$4.80$2.40$1.55 06/17$0.30–$2.40$1.5511
$120.00Mar 19$0.35$2.10$1.23--$1.23–$1.23—$0.351
$115.00Dec 18$0.00$4.80$2.40$1.10 06/16$0.25–$2.40$1.101

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 625
Total Puts 1,230
Put/Call Ratio 1.97
Net Difference -605

Prior's Put/Call Breakdown

Total Calls 192
Total Puts 109
Put/Call Ratio 0.57
Net Difference 83

Prior 7-Day Put/Call Summary

Total Calls 1,870
Total Puts 564
Average Put/Call Ratio 0.34
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