Tour v492
TXRH
TEXAS ROADHOUSE INC A
$209.44 +0.58%
(8/4 19:18) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:15)
◀ 8/5 14:09 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 224
Calls: 131 (58%)
Puts: 93 (42%)
Prior (05/07) 334
Calls: 136 (41%)
Puts: 198 (59%)
Current vs Prior -32.93%
Calls: -3.68% (Calls)
Puts: -53.03% (Puts)
Prior 7-Day Total 1,024
Calls: 748 (73%)
Puts: 276 (27%)
Prior 7-Day Average 512
Calls: 106 (73%)
Puts: 39 (27%)
Current vs Prior 7-Day Avg -56.25%
Calls: +22.59%
Puts: +135.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $168.3K
Calls: $151.5K (90%)
Puts: $16.8K (10%)
Prior (05/07) $166.0K
Calls: $110.7K (67%)
Puts: $55.3K (33%)
Current vs Prior +1.39%
Calls: +36.85%
Puts: -69.60%
Prior 7-Day Total $399.4K
Calls: $308.9K (77%)
Puts: $90.5K (23%)
Prior 7-Day Average $199.7K
Calls: $44.1K (77%)
Puts: $12.9K (23%)
Current vs Prior 7-Day Avg -15.73%
Calls: +243.22%
Puts: +30.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.71
Prior (05/07) 1.46
Current vs Prior -51.24%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -10.33%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 8,945
Calls: 7,335 (82%)
Puts: 1,610 (18%)
Prior (05/07) 8,870
Calls: 5,644 (64%)
Puts: 3,226 (36%)
Current vs Prior +0.85%
Prior 7-Day Total 16,593
Calls: 10,175 (61%)
Puts: 6,418 (39%)
Prior 7-Day Average 8,296
Calls: 5,087 (61%)
Puts: 3,209 (39%)
Current vs Prior 7-Day Avg +7.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.59% | 6.37%7.02% | 11.63%
Prior 6.23% | 6.79%-- | --
Current vs Prior -10.31% | -6.19%-- | --
Prior 7-Day Avg 6.44% | 6.82%-- | --
Current vs 7-Day Avg -13.27% | -6.52%-- | --
Prior 7-Day Eod 6.23% | 6.80%-- | --
Current vs 7-Day Eod -10.31% | -6.19%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.50% | 19.06%
Calls: 14.17% | 15.17%
Puts: 16.82% | 22.95%
Prior 22.22% | 14.80%
Calls: 26.26% | 16.51%
Puts: 18.18% | 13.08%
Current vs Prior -30.24% | +28.78%
Prior 7-Day Avg 22.22% | 14.80%
Calls: 26.26% | 16.51%
Puts: 18.18% | 13.08%
Current vs 7-Day Avg -30.24% | +28.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($151.5K) vs puts ($16.8K). P/C ratio dropping 51% - sentiment shifting bullish. Call-heavy open interest (7,335 calls vs 1,610 puts) suggests bullish positioning.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 8.3%, best 6.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1818.1019.30$18.706.4%--0.75121
$180.00Aug 728.5030.70$29.607.4%20.916
$170.00Sep 1839.3042.80$41.058.5%--0.9112
$180.00Sep 1829.6032.40$31.009.0%--0.9023
$185.00Aug 2124.0026.50$25.259.9%--0.9125
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. 21 found (avg delta 0.73, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2124.0026.50$25.259.9%--0.9125
$170.00Sep 1839.3042.80$41.058.5%--0.9112
$180.00Aug 728.5030.70$29.607.4%20.916
$180.00Sep 1829.6032.40$31.009.0%--0.9023
$195.00Aug 713.8016.40$15.1017.2%--0.8610
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 289.4010.50$9.9511.1%50.60--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 136, top 42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 141.802.70$2.2540.0%170.264
$250.00Sep 110.201.35$0.78147.4%100.07--
$215.00Aug 284.405.50$4.9522.2%70.403
$240.00Aug 210.100.50$0.30133.3%50.0535
$210.00Aug 74.505.50$5.0020.0%30.5010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 210.551.20$0.8873.9%420.0947
$175.00Aug 70.050.30$0.18138.9%220.021
$202.50Aug 72.102.90$2.5032.0%100.294
$215.00Aug 289.4010.50$9.9511.1%50.60--
$192.50Aug 70.651.45$1.0576.2%10.13--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 99.3%, max 347.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 7Sep 18161.3%36.0%347.6%229
$195.00Aug 7Sep 1891.7%33.1%176.6%--131
$230.00Aug 7Sep 1886.4%31.3%175.6%3103
$210.00Aug 7Sep 1882.1%32.8%150.3%3111
$212.50Aug 7Aug 2181.2%38.5%111.1%--21
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Aug 7Sep 18122.8%38.4%219.9%2215
$205.00Aug 7Aug 1484.1%46.4%81.5%22
$180.00Aug 21Sep 1854.6%36.0%51.4%--25
$190.00Aug 28Sep 1839.2%34.6%13.2%--40

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 21.22, avg 5.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Sep 18$0.45$9.55$0.4521.22$230.45
$220.00$240.00Aug 21$2.55$17.45$2.556.84$222.55
$217.50$230.00Aug 7$1.60$10.90$1.606.81$219.10
$215.00$250.00Sep 11$5.47$29.53$5.475.40$220.47
$220.00$230.00Sep 18$2.35$7.65$2.353.26$222.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$192.50$175.00Aug 7$0.87$16.63$0.8719.11$191.63
$180.00$175.00Sep 18$0.30$4.70$0.3015.67$179.70
$180.00$175.00Aug 21$0.35$4.65$0.3513.29$179.65
$190.00$180.00Sep 18$1.55$8.45$1.555.45$188.45
$200.00$195.00Aug 7$0.87$4.13$0.874.75$199.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 29.00, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$195.00Aug 7$14.50$14.50$0.5029.00$194.50
$185.00$190.00Sep 18$4.35$4.35$0.656.69$189.35
$190.00$195.00Aug 21$4.30$4.30$0.706.14$194.30
$185.00$190.00Aug 21$4.10$4.10$0.904.56$189.10
$190.00$195.00Sep 18$4.05$4.05$0.954.26$194.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$215.00$190.00Aug 28$8.30$8.30$16.700.50$206.70
$205.00$202.50Aug 7$0.78$0.78$1.720.45$204.22
$202.50$200.00Aug 7$0.55$0.55$1.950.28$201.95
$200.00$195.00Aug 7$0.87$0.87$4.130.21$199.13
$190.00$180.00Sep 18$1.55$1.55$8.450.18$188.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $1.16, cheapest $0.42)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 14Aug 21$0.5561.6%50.5%
$220.00Aug 14Aug 21$0.6044.6%38.0%
$205.00Aug 7Aug 14$0.8084.1%46.4%
$215.00Aug 28Sep 4$1.0534.5%35.5%
$210.00Aug 7Aug 14$1.1082.1%45.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 7Aug 21$0.42122.8%55.9%
$180.00Aug 21Sep 18$0.4554.6%36.0%
$205.00Aug 7Aug 14$0.6784.1%46.4%
$185.00Aug 21Aug 28$1.2246.0%50.1%
$190.00Aug 28Sep 18$1.3039.2%34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 5.36% of stock, avg 9.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Aug 7$7.95$3.28$11.23$193.77$216.235.36%
$205.00Aug 14$8.75$3.95$12.70$192.30$217.706.06%
$215.00Aug 28$4.95$9.95$14.90$200.10$229.907.11%
$195.00Aug 7$15.10$1.08$16.18$178.82$211.187.73%
$190.00Sep 18$22.75$2.95$25.70$164.30$215.7012.27%
$185.00Aug 21$25.25$0.88$26.13$158.87$211.1312.48%
$180.00Sep 18$31.00$1.40$32.40$147.60$212.4015.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.74% of stock, avg 2.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$192.50Aug 7$0.50$1.05$1.55$190.95$231.55
$230.00$195.00Aug 7$0.50$1.08$1.58$193.42$231.58
$230.00$200.00Aug 7$0.50$1.95$2.45$197.55$232.45
$230.00$202.50Aug 7$0.50$2.50$3.00$199.50$233.00
$240.00$175.00Sep 18$2.00$1.10$3.10$171.90$243.10
$217.50$192.50Aug 7$2.10$1.05$3.15$189.35$220.65
$217.50$195.00Aug 7$2.10$1.08$3.18$191.82$220.68
$240.00$180.00Sep 18$2.00$1.40$3.40$176.60$243.40
$220.00$175.00Aug 21$2.85$0.60$3.45$171.55$223.45
$230.00$175.00Sep 18$2.45$1.10$3.55$171.45$233.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 13.29, avg credit $3.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180190/195Aug 21$4.65$0.3513.29$175.35$194.65
175/180185/190Sep 18$4.65$0.3513.29$175.35$189.65
175/180185/190Aug 21$4.45$0.558.09$175.55$189.45
175/180190/195Sep 18$4.35$0.656.69$175.65$194.35
175/180195/200Aug 21$4.20$0.805.25$175.80$199.20
180/190200/210Sep 18$7.75$2.253.44$182.25$207.75
202/205210/212Aug 7$1.93$0.573.39$203.07$211.93
175/180195/200Sep 18$3.85$1.153.35$176.15$198.85
195/200205/210Aug 7$3.82$1.183.24$196.18$208.82
200/202205/210Aug 7$3.50$1.502.33$199.00$208.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 15.67, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Sep 18$0.30$4.7015.67
$190.00$195.00$200.00Aug 21$0.45$4.5510.11
$190.00$195.00$200.00Sep 18$0.50$4.509.00
$210.00$220.00$230.00Sep 18$1.80$8.204.56
$220.00$230.00$240.00Sep 18$1.90$8.104.26
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.32$4.6814.62
$200.00$202.50$205.00Aug 7$0.23$2.279.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.60, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$195.001:2Aug 7-$0.60$14.40
$220.00$230.001:2Sep 18-$0.10$9.90
$200.00$210.001:2Aug 21-$0.40$9.60
$210.00$220.001:2Sep 18-$0.65$9.35
$195.00$205.001:2Aug 7-$0.80$9.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$195.001:2Aug 7-$0.21$4.79
$180.00$175.001:2Aug 21-$0.25$4.75
$175.00$170.001:2Aug 21-$0.54$4.46
$180.00$175.001:2Sep 18-$0.80$4.20
$185.00$180.001:2Aug 21-$1.02$3.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 3.87%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 18$8.100.500.3%3.87%4.13%--101
$210.00Aug 21$6.000.510.3%2.86%3.13%--46
$210.00Aug 14$5.700.510.3%2.72%2.99%--30
$212.50Aug 21$4.700.451.5%2.24%3.71%--10
$215.00Sep 11$4.600.412.6%2.20%4.85%--20
$210.00Aug 7$4.500.500.3%2.15%2.42%310
$215.00Aug 28$4.400.402.6%2.10%4.76%73
$215.00Sep 4$4.300.412.6%2.05%4.71%--20
$220.00Sep 18$3.900.345.0%1.86%6.90%--157
$212.50Aug 7$3.400.421.5%1.62%3.08%--11

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 $170.00 12-18 call last traded $42.50 on 07/30 (now $41.80/$44.70) — try a limit near $42.50. Also watch the $180.00 09-18 call last traded $28.50 on 07/30 (now $28.80/$31.90) — try a limit near $28.80; the $200.00 12-18 call last traded $20.01 on 07/31 (now $20.10/$22.50) — try a limit near $20.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$207.50Aug 7$4.50$7.40$5.95$2.79 07/27$1.22–$7.50$4.50--
$210.00Aug 7$3.90$6.10$5.00$4.17 07/31$1.13–$6.05$4.1720
$210.00Aug 21$5.60$8.00$6.80$5.90 07/30$1.35–$7.80$5.90--
$210.00Aug 28$5.50$8.20$6.85$2.55 07/24$1.90–$8.30$5.50--
$210.00Sep 18$6.60$10.00$8.30$8.00 07/31$1.98–$10.25$8.00--
$210.00Oct 16$10.10$13.20$11.65$10.20 07/31$3.80–$12.50$10.20--
$210.00Dec 18$14.70$16.50$15.60$14.80 07/31$5.40–$17.00$14.80--
$210.00Mar 19$19.70$22.40$21.05$20.01 07/31$11.75–$22.20$20.01--
$205.00Aug 7$5.90$8.30$7.10$8.20 07/30$1.22–$9.20$7.10--
$205.00Aug 14$6.70$8.90$7.80$3.20 07/21$1.53–$9.75$6.70--
$205.00Aug 21$7.00$11.20$9.10$4.20 07/27$1.90–$10.75$7.00--
$205.00Aug 28$8.10$10.80$9.45$7.50 07/28$2.83–$11.50$8.10--
$212.50Aug 7$3.10$5.50$4.30$3.27 07/31$1.40–$4.80$3.27--
$212.50Aug 21$3.80$6.70$5.25$5.60 07/30$1.63–$6.55$5.25--
$202.50Aug 7$7.00$10.50$8.75$6.90 07/28$2.28–$10.85$7.00--
$202.50Aug 21$8.50$12.50$10.50$3.80 07/24$3.30–$12.60$8.50--
$215.00Aug 7$1.25$4.10$2.68$3.54 07/29$1.05–$3.80$2.68--
$215.00Aug 21$3.70$6.40$5.05$2.50 07/20$1.18–$5.40$3.70--
$215.00Aug 28$2.95$6.00$4.47$2.40 07/27$1.40–$5.95$2.95--
$200.00Aug 7$9.50$12.20$10.85$12.30 07/29$1.53–$13.40$10.85--
$200.00Aug 14$10.30$13.40$11.85$11.15 07/31$2.42–$13.45$11.15--
$200.00Aug 21$10.10$14.10$12.10$5.10 07/24$2.65–$14.45$10.10--
$200.00Aug 28$11.00$15.20$13.10$8.48 07/27$4.05–$14.70$11.00--
$200.00Sep 4$12.20$16.00$14.10$9.00 07/27$5.05–$16.05$12.20--
$200.00Sep 18$13.20$16.10$14.65$12.05 07/28$3.85–$16.40$13.20--
$200.00Oct 16$15.40$18.90$17.15$15.80 07/31$6.75–$18.55$15.80--
$200.00Dec 18$20.10$22.50$21.30$20.01 07/31$8.15–$22.85$20.10153
$200.00Mar 19$24.80$27.80$26.30$19.00 07/16$15.60–$27.75$24.80--
$217.50Aug 7$0.55$3.70$2.13$1.23 07/27$1.17–$2.93$1.23--
$217.50Aug 21$1.40$4.90$3.15$1.70 07/20$1.35–$4.50$1.70--
$197.50Aug 7$10.60$14.70$12.65$9.75 07/28$3.15–$14.80$10.60--
$220.00Aug 7$0.55$3.00$1.78$1.45 07/28$1.02–$2.38$1.45--
$220.00Aug 14$0.10$3.30$1.70$2.90 07/29$1.05–$2.83$1.70--
$220.00Aug 21$2.20$4.10$3.15$2.77 07/31$0.85–$3.60$2.77--
$220.00Aug 28$2.25$4.40$3.33$3.13 07/31$1.30–$4.20$3.13--
$220.00Sep 4$1.80$6.00$3.90$3.00 07/28$1.65–$4.65$3.00--
$220.00Sep 18$3.60$6.10$4.85$5.56 07/29$1.35–$5.50$4.85--
$220.00Oct 16$6.30$7.40$6.85$7.41 07/29$1.98–$7.90$6.8515
$220.00Dec 18$10.40$12.10$11.25$12.35 07/29$3.33–$12.45$11.25126
$220.00Mar 19$14.90$17.50$16.20$13.69 07/28$8.65–$17.25$14.90--
$195.00Aug 7$12.90$16.20$14.55$12.60 07/28$2.35–$17.10$12.90--
$195.00Aug 14$13.50$17.40$15.45$9.10 07/17$3.25–$17.30$13.50--
$195.00Aug 21$14.00$17.90$15.95$5.51 07/23$3.75–$18.10$14.00--
$195.00Aug 28$14.60$18.80$16.70$9.00 07/16$5.65–$18.85$14.60--
$195.00Sep 4$15.70$19.50$17.60$7.62 07/23$7.05–$19.50$15.70--
$195.00Sep 18$16.70$19.40$18.05$7.53 07/23$5.20–$19.90$16.70122
$195.00Oct 16$18.30$22.20$20.25$8.90 07/23$8.30–$21.95$18.30--
$195.00Dec 18$22.50$26.20$24.35$25.27 07/29$9.45–$26.10$24.35--
$195.00Mar 19$27.40$31.50$29.45$18.00 07/23$17.85–$30.90$27.40--
$192.50Aug 7$15.20$18.70$16.95$6.95 07/22$5.35–$19.20$15.20--
$192.50Aug 21$16.10$19.90$18.00$18.80 07/29$6.55–$20.45$18.00--
$225.00Aug 14$0.00$3.40$1.70$0.70 07/20$0.93–$1.95$0.70--
$225.00Aug 21$0.60$3.60$2.10$2.30 07/29$1.27–$2.28$2.10--
$225.00Aug 28$0.25$4.20$2.23$1.95 07/28$1.00–$2.75$1.95--
$190.00Aug 7$17.20$21.00$19.10$7.00 07/23$3.58–$21.50$17.20--
$190.00Aug 14$17.80$21.70$19.75$7.75 07/10$4.60–$22.15$17.80--
$190.00Aug 21$18.40$22.00$20.20$21.12 07/30$5.35–$22.40$20.20--
$190.00Sep 18$20.60$23.90$22.25$14.30 07/20$6.90–$24.00$20.60--
$190.00Oct 16$21.90$26.00$23.95$16.30 07/27$10.40–$25.90$21.90--
$190.00Dec 18$25.80$29.80$27.80$15.30 07/09$12.15–$29.65$25.80--
$190.00Mar 19$30.60$34.50$32.55$31.30 07/31$20.25–$34.25$31.30--
$230.00Aug 7$0.20$1.40$0.80$0.75 07/29$0.33–$1.45$0.75--
$230.00Aug 14$0.00$3.00$1.50$0.76 07/17$1.15–$1.60$0.76--
$230.00Aug 21$0.75$1.70$1.23$1.50 07/29$0.57–$2.13$1.23--
$230.00Aug 28$0.00$2.85$1.43$0.65 07/21$0.98–$2.28$0.65--
$230.00Sep 18$1.80$2.85$2.33$2.68 07/29$0.95–$2.88$2.33--
$230.00Oct 16$3.40$4.60$4.00$1.35 07/24$1.25–$4.40$3.40--
$230.00Dec 18$7.20$8.20$7.70$7.50 07/30$2.03–$8.60$7.5055
$230.00Mar 19$11.30$13.80$12.55$12.60 07/29$5.60–$13.30$12.55--
$185.00Aug 7$22.00$25.60$23.80$13.70 06/30$5.50–$26.30$22.00--
$185.00Aug 21$22.80$26.50$24.65$16.75 07/27$7.15–$27.20$22.80--
$185.00Sep 18$24.30$27.50$25.90$26.94 07/30$9.10–$28.20$25.90--
$185.00Oct 16$26.30$29.00$27.65$20.10 07/27$13.55–$29.75$26.30--
$185.00Dec 18$29.50$33.50$31.50$30.25 07/31$14.50–$33.40$30.25--
$180.00Aug 7$26.80$30.20$28.50$15.80 07/16$8.40–$31.45$26.80--
$180.00Aug 21$27.50$31.20$29.35$28.90 07/31$9.90–$31.85$28.90--
$180.00Sep 18$28.80$31.90$30.35$28.50 07/30$11.80–$32.70$28.8025
$180.00Dec 18$33.60$36.50$35.05$36.60 07/29$16.70–$37.15$35.05--
$180.00Mar 19$37.40$41.50$39.45$40.50 07/29$26.10–$41.15$39.45--
$177.50Aug 7$29.20$33.10$31.15$29.80 07/31$15.85–$33.65$29.80--
$240.00Aug 21$0.00$1.10$0.55$0.26 07/27$0.45–$1.38$0.26--
$240.00Aug 28$0.00$2.90$1.45$0.60 07/29$1.15–$1.58$0.60--
$240.00Sep 18$0.00$3.20$1.60$1.25 07/28$1.02–$2.00$1.25--
$240.00Oct 16$1.55$2.70$2.13$0.70 07/24$0.48–$2.50$1.55--
$240.00Dec 18$3.90$6.00$4.95$4.30 07/28$1.43–$5.45$4.30--
$240.00Mar 19$8.30$9.70$9.00$9.43 07/30$3.98–$10.10$9.00180
$175.00Aug 21$32.10$35.90$34.00$13.40 06/23$12.80–$36.65$32.10--
$175.00Sep 18$33.20$37.00$35.10$16.60 07/09$14.75–$37.55$33.20--
$175.00Dec 18$38.20$40.20$39.20$24.00 07/02$19.35–$41.25$38.20--
$170.00Aug 21$36.90$40.70$38.80$16.90 07/08$16.55–$41.50$36.90--
$170.00Sep 18$37.70$41.70$39.70$13.50 06/17$18.15–$42.05$37.70--
$170.00Oct 16$38.80$42.80$40.80$31.30 07/17$23.25–$43.05$38.80--
$170.00Dec 18$41.80$44.70$43.25$42.50 07/30$22.55–$45.25$42.505
$250.00Dec 18$1.95$4.50$3.23$2.80 07/28$0.80–$3.65$2.80--
$250.00Mar 19$5.40$8.00$6.70$4.72 07/27$2.80–$7.30$5.40--
$165.00Aug 21$42.00$45.60$43.80$12.40 06/05$20.60–$46.50$42.00--
$165.00Sep 18$42.60$46.40$44.50$30.88 06/26$21.75–$46.90$42.60--
$165.00Dec 18$46.00$49.00$47.50$35.00 07/13$25.95–$49.95$46.00--
$160.00Aug 21$47.00$50.50$48.75$31.83 07/10$24.85–$51.20$47.00--
$160.00Sep 18$47.20$51.20$49.20$38.90 06/26$26.10–$51.75$47.20--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Sep 4$7.60$10.70$9.15$9.50 07/29$7.95–$21.05$9.15--
$210.00Sep 18$9.00$11.60$10.30$11.10 07/30$8.75–$28.70$10.30--
$210.00Oct 16$11.50$12.80$12.15$11.70 07/29$10.65–$24.90$11.70--
$210.00Dec 18$14.70$16.30$15.50$17.80 07/28$13.90–$30.75$15.50--
$210.00Mar 19$18.40$19.80$19.10$20.26 07/30$17.55–$27.60$19.10--
$205.00Aug 21$3.70$6.80$5.25$5.70 07/29$4.50–$16.15$5.25--
$205.00Aug 28$4.10$7.00$5.55$9.80 07/27$5.05–$19.55$5.55--
$202.50Aug 7$1.55$4.40$2.98$3.63 07/31$2.42–$13.45$2.98--
$200.00Aug 7$1.90$3.70$2.80$2.88 07/31$1.88–$19.05$2.80--
$200.00Aug 21$3.20$4.90$4.05$4.15 07/31$3.13–$19.65$4.05--
$200.00Aug 28$3.20$5.80$4.50$4.60 07/29$3.58–$15.80$4.50--
$200.00Sep 18$4.00$7.00$5.50$10.00 07/17$5.10–$20.30$5.50--
$200.00Oct 16$7.40$8.40$7.90$7.76 07/31$6.65–$17.55$7.76--
$200.00Dec 18$9.70$11.90$10.80$12.11 07/30$9.85–$23.30$10.80--
$195.00Aug 7$0.20$3.30$1.75$2.00 07/30$1.48–$14.80$1.75--
$195.00Aug 14$0.10$4.10$2.10$3.03 07/29$1.75–$15.40$2.10--
$195.00Aug 21$0.15$3.70$1.93$4.73 07/27$1.88–$15.90$1.93--
$195.00Sep 18$2.85$5.80$4.33$11.60 07/13$3.90–$16.80$4.33--
$195.00Dec 18$8.00$10.10$9.05$10.50 07/28$8.25–$19.65$9.05--
$192.50Aug 21$0.05$4.10$2.07$2.29 07/29$1.88–$7.85$2.07--
$190.00Aug 21$0.30$2.90$1.60$2.45 07/29$1.38–$12.20$1.60--
$190.00Aug 28$0.35$4.00$2.17$2.54 07/30$1.55–$9.45$2.17--
$190.00Sep 18$2.10$3.90$3.00$4.25 07/28$2.85–$13.95$3.00--
$190.00Dec 18$6.10$9.30$7.70$10.70 07/16$6.95–$17.60$7.70--
$190.00Mar 19$8.70$13.00$10.85$15.29 07/21$9.95–$16.90$10.85--
$185.00Aug 7$0.10$1.65$0.88$0.69 07/30$0.63–$7.85$0.69--
$185.00Aug 21$0.35$2.10$1.23$1.73 07/28$0.90–$9.30$1.23--
$185.00Aug 28$0.00$3.40$1.70$1.73 07/30$1.38–$7.10$1.70--
$185.00Sep 18$1.50$4.60$3.05$3.90 07/27$2.05–$10.65$3.05--
$185.00Dec 18$4.80$7.80$6.30$7.87 07/27$5.75–$14.60$6.30--
$185.00Mar 19$7.50$11.40$9.45$10.70 07/28$8.85–$14.30$9.45--
$180.00Aug 7$0.00$0.95$0.48$0.75 07/29$0.38–$5.65$0.48--
$180.00Aug 14$0.00$2.70$1.35$1.50 07/27$1.08–$6.45$1.35--
$180.00Aug 21$0.00$1.40$0.70$1.00 07/30$0.70–$6.80$0.70--
$180.00Sep 18$1.25$2.45$1.85$2.40 07/28$1.63–$8.25$1.85--
$180.00Oct 16$2.25$3.50$2.88$6.10 07/13$2.53–$7.45$2.88--
$180.00Dec 18$4.20$6.10$5.15$4.85 07/31$4.60–$12.25$4.85--
$180.00Mar 19$6.10$9.80$7.95$11.48 07/21$7.05–$12.25$7.95--
$240.00Dec 18$33.80$37.00$35.40$52.00 07/06$32.95–$58.10$35.40--
$175.00Aug 7$0.00$1.85$0.93$1.88 07/15$0.38–$3.65$0.93--
$175.00Aug 14$0.00$2.50$1.25$0.85 07/27$0.78–$4.65$0.85--
$175.00Aug 21$0.10$0.95$0.53$0.73 07/28$0.53–$4.85$0.53--
$175.00Aug 28$0.00$2.85$1.43$0.99 07/30$1.43–$4.25$0.99--
$175.00Sep 18$0.80$2.05$1.42$3.90 07/20$1.33–$6.35$1.42--
$175.00Dec 18$3.30$5.00$4.15$3.90 07/31$3.35–$10.05$3.90--
$172.50Aug 14$0.00$2.45$1.23$0.35 07/30$0.38–$1.50$0.35--
$170.00Aug 21$0.00$2.45$1.23$0.30 07/30$0.78–$3.60$0.30--
$170.00Sep 18$0.05$3.20$1.63$4.90 07/08$1.58–$5.50$1.63--
$170.00Dec 18$2.65$4.20$3.43$3.00 07/29$2.73–$8.20$3.00--
$165.00Aug 21$0.00$2.30$1.15$2.55 07/28$0.88–$2.58$1.15--
$165.00Sep 18$0.20$2.90$1.55$2.00 06/29$0.50–$3.80$1.55--
$165.00Oct 16$0.00$3.30$1.65$2.05 07/20$1.55–$3.72$1.65--
$165.00Dec 18$2.05$3.40$2.72$7.80 06/23$2.58–$6.65$2.72--
$160.00Aug 7$0.00$0.25$0.13$1.18 07/02$0.13–$1.83$0.13--
$160.00Aug 14$0.00$2.20$1.10$0.60 07/13$0.68–$1.92$0.60--
$160.00Aug 21$0.00$2.25$1.13$0.71 07/20$0.83–$1.93$0.71--
$160.00Sep 4$0.00$2.50$1.25$0.32 07/30$0.63–$1.55$0.32--
$160.00Sep 18$0.00$2.15$1.08$1.95 07/14$0.55–$2.78$1.08--
$160.00Oct 16$0.00$2.00$1.00$0.90 07/30$0.83–$2.97$0.90--
$160.00Dec 18$0.15$3.00$1.58$3.10 07/20$1.58–$5.30$1.58--
$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$2.15$1.08$0.25 07/30$0.38–$1.18$0.25--
$155.00Sep 18$0.00$1.90$0.95$3.50 06/18$0.68–$2.17$0.95--
$155.00Dec 18$0.25$3.40$1.83$1.66 07/31$1.02–$4.20$1.66--
$150.00Aug 21$0.00$1.75$0.88$3.77 06/09$0.38–$1.88$0.88--
$150.00Sep 18$0.00$2.45$1.23$0.22 07/31$0.33–$2.10$0.22--
$150.00Dec 18$0.00$3.30$1.65$2.50 07/15$1.13–$3.40$1.65--
$145.00Aug 21$0.00$0.95$0.48$1.23 07/01$0.35–$1.48$0.48--
$145.00Sep 18$0.00$2.35$1.18$0.20 07/31$0.18–$2.00$0.20--
$145.00Oct 16$0.00$2.50$1.25$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$0.95$0.48$1.61 06/15$0.43–$1.45$0.48--
$140.00Sep 18$0.00$1.45$0.73$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$2.25$1.13$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$2.55$1.27$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$2.40$1.20$1.90 06/17$0.28–$1.55$1.20--
$120.00Aug 7$0.00$2.15$1.08$0.18 07/28$0.48–$1.08$0.18--
$120.00Dec 18$0.00$2.35$1.18$1.55 06/17$0.30–$1.45$1.18--
$115.00Dec 18$0.00$2.25$1.13$1.10 06/16$0.25–$1.25$1.10--
$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$2.15$1.08$0.30 06/22$0.38–$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 131
Total Puts 93
Put/Call Ratio 0.71
Net Difference 38

Prior's Put/Call Breakdown

Total Calls 136
Total Puts 198
Put/Call Ratio 1.46
Net Difference -62

Prior 7-Day Put/Call Summary

Total Calls 748
Total Puts 276
Average Put/Call Ratio 0.79
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