Tour v492
TXRH
TEXAS ROADHOUSE INC A
$209.53 +0.49%
(8/5 18:15) ◀
|
Thursday, August 6, 2026 (2:05pm)
January 2026
|
▶ (8/6 18:09)
◀ 8/6 14:07 ▶

Option Volume

Detail
ℹ
Current (08/06 2:05pm) 523
Calls: 372 (71%)
Puts: 151 (29%)
Prior (08/05) 224
Calls: 131 (58%)
Puts: 93 (42%)
Current vs Prior +133.48%
Calls: +183.97% (Calls)
Puts: +62.37% (Puts)
Prior 7-Day Total 1,248
Calls: 879 (70%)
Puts: 369 (30%)
Prior 7-Day Average 416
Calls: 125 (70%)
Puts: 52 (30%)
Current vs Prior 7-Day Avg +25.72%
Calls: +196.25%
Puts: +186.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:05pm) $165.8K
Calls: $128.1K (77%)
Puts: $37.7K (23%)
Prior (08/05) $168.3K
Calls: $151.5K (90%)
Puts: $16.8K (10%)
Current vs Prior -1.49%
Calls: -15.45%
Puts: +124.35%
Prior 7-Day Total $567.7K
Calls: $460.4K (81%)
Puts: $107.3K (19%)
Prior 7-Day Average $189.2K
Calls: $65.8K (81%)
Puts: $15.3K (19%)
Current vs Prior 7-Day Avg -12.39%
Calls: +94.71%
Puts: +146.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:05pm) 0.41
Prior (08/05) 0.71
Current vs Prior -42.82%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -46.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:05pm) 9,037
Calls: 7,366 (82%)
Puts: 1,671 (18%)
Prior (08/05) 8,945
Calls: 7,335 (82%)
Puts: 1,610 (18%)
Current vs Prior +1.03%
Prior 7-Day Total 25,538
Calls: 17,510 (69%)
Puts: 8,028 (31%)
Prior 7-Day Average 8,512
Calls: 5,836 (69%)
Puts: 2,676 (31%)
Current vs Prior 7-Day Avg +6.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.70% | 6.23%7.04% | 11.43%
Prior 6.65% | 6.84%7.02% | 11.63%
Current vs Prior -14.28% | -8.97%+0.30% | -1.68%
Prior 7-Day Avg 6.16% | 6.67%7.02% | 11.63%
Current vs 7-Day Avg -7.36% | -6.63%+0.30% | -1.68%
Prior 7-Day Eod 6.65% | 6.84%7.27% | 11.75%
Current vs 7-Day Eod -14.28% | -8.97%-3.12% | -2.73%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.73% | 16.01%
Calls: 46.40% | 17.39%
Puts: 21.05% | 14.63%
Prior 35.97% | 10.87%
Calls: 32.73% | 14.04%
Puts: 39.22% | 7.69%
Current vs Prior -6.23% | +47.29%
Prior 7-Day Avg 29.09% | 12.84%
Calls: 29.49% | 15.28%
Puts: 28.70% | 10.38%
Current vs 7-Day Avg +15.93% | +24.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($128.1K) vs puts ($37.7K). Unusually high activity with volume up 133% vs prior - elevated interest. Extreme bullish P/C ratio of 0.41 - heavy call buying (372 calls vs 151 puts). P/C ratio dropping 43% - 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 NEUTRAL
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 3 of results (avg 8.5%, best 8.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1838.6041.90$40.258.2%--0.9212
$195.00Sep 1817.7019.30$18.508.6%--0.75121
$180.00Sep 1829.5032.20$30.858.8%--0.9221
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. 18 found (avg delta 0.77, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1829.5032.20$30.858.8%--0.9221
$170.00Sep 1838.6041.90$40.258.2%--0.9212
$185.00Aug 2123.9026.60$25.2510.7%--0.8925
$185.00Sep 1824.6027.30$25.9510.4%--0.88202
$190.00Aug 2119.5022.00$20.7512.0%20.8685
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 75.106.30$5.7021.1%30.53--

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 465, top 210)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 70.001.00$0.50200.0%2100.085
$230.00Sep 181.852.85$2.3542.6%330.20101
$212.50Aug 143.804.90$4.3525.3%130.426
$210.00Aug 73.505.40$4.4542.7%100.4712
$220.00Aug 70.102.50$1.30184.6%100.204
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 210.502.10$1.30123.1%360.1146
$205.00Aug 73.004.00$3.5028.6%230.373
$205.00Aug 143.604.40$4.0020.0%180.371
$185.00Aug 70.050.45$0.25160.0%160.043
$202.50Aug 72.153.20$2.6839.2%100.3014

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 182.2%, max 432.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 7Sep 18139.9%33.0%324.1%--131
$215.00Aug 7Sep 11126.8%32.1%295.3%1125
$230.00Aug 7Sep 18123.7%31.5%293.1%243106
$210.00Aug 7Sep 18110.6%32.2%243.0%10113
$220.00Aug 7Sep 18108.3%31.6%243.0%11161
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Aug 7Sep 18191.2%35.9%432.1%--41
$205.00Aug 7Aug 21114.3%38.6%196.3%316
$185.00Aug 7Aug 28129.5%49.7%160.6%1619
$180.00Aug 21Sep 1861.5%33.6%82.7%--25
$190.00Aug 28Sep 1844.9%34.5%30.3%--40

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 32 found (best R:R 20.28, avg 3.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Sep 18$0.47$9.53$0.4720.28$230.47
$220.00$240.00Aug 14$1.78$18.22$1.7810.24$221.78
$222.50$227.50Aug 7$0.48$4.52$0.489.42$222.98
$215.00$250.00Sep 11$4.55$30.45$4.556.69$219.55
$220.00$230.00Aug 21$1.63$8.37$1.635.13$221.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$192.50Aug 7$0.20$2.30$0.2011.50$194.80
$192.50$185.00Aug 7$1.13$6.37$1.135.64$191.37
$205.00$185.00Aug 21$3.30$16.70$3.305.06$201.70
$180.00$175.00Aug 21$0.95$4.05$0.954.26$179.05
$190.00$180.00Sep 18$2.05$7.95$2.053.88$187.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 15.67, avg 1.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$180.00Sep 18$9.40$9.40$0.6015.67$179.40
$185.00$190.00Aug 21$4.50$4.50$0.509.00$189.50
$195.00$197.50Aug 21$2.25$2.25$0.259.00$197.25
$190.00$195.00Aug 21$4.10$4.10$0.904.56$194.10
$190.00$205.00Aug 14$12.00$12.00$3.004.00$202.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$202.50$200.00Aug 7$1.15$1.15$1.350.85$201.35
$210.00$205.00Aug 7$2.20$2.20$2.800.79$207.80
$207.50$205.00Aug 14$0.95$0.95$1.550.61$206.55
$205.00$202.50Aug 7$0.82$0.82$1.680.49$204.18
$190.00$180.00Sep 18$2.05$2.05$7.950.26$187.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.85, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 14Aug 21$0.3563.3%45.5%
$212.50Aug 7Aug 14$0.40122.6%46.8%
$230.00Aug 7Aug 21$0.50123.7%39.2%
$205.00Aug 7Aug 14$0.70114.3%47.6%
$185.00Aug 21Sep 18$0.7052.5%32.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$205.00Aug 7Aug 14$0.50114.3%47.6%
$190.00Aug 28Sep 18$0.7844.9%34.5%
$185.00Aug 7Aug 21$1.05129.5%52.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 4.84% of stock, avg 8.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 7$4.45$5.70$10.15$199.85$220.154.84%
$205.00Aug 7$7.70$3.50$11.20$193.80$216.205.35%
$205.00Aug 14$8.40$4.00$12.40$192.60$217.405.92%
$205.00Aug 21$9.20$4.60$13.80$191.20$218.806.59%
$195.00Aug 7$15.35$1.58$16.93$178.07$211.938.08%
$190.00Sep 18$22.50$2.83$25.33$164.67$215.3312.09%
$185.00Aug 21$25.25$1.30$26.55$158.45$211.5512.67%
$180.00Sep 18$30.85$0.78$31.63$148.37$211.6315.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 63 found (cheapest 1.06% of stock, avg 2.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$170.00Aug 21$1.00$1.23$2.23$167.77$232.23
$230.00$185.00Aug 21$1.00$1.30$2.30$182.70$232.30
$230.00$180.00Aug 21$1.00$1.35$2.35$177.65$232.35
$240.00$170.00Aug 21$1.23$1.23$2.46$167.54$242.46
$240.00$185.00Aug 21$1.23$1.30$2.53$182.47$242.53
$240.00$180.00Aug 21$1.23$1.35$2.58$177.42$242.58
$240.00$180.00Sep 18$1.88$0.78$2.66$177.34$242.66
$220.00$192.50Aug 7$1.30$1.38$2.68$189.82$222.68
$240.00$175.00Sep 18$1.88$0.93$2.81$172.19$242.81
$220.00$200.00Aug 7$1.30$1.53$2.83$197.17$222.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 19.83, avg credit $2.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/202218/220Aug 7$2.38$0.1219.83$200.12$219.88
175/180200/205Aug 21$4.50$0.509.00$175.50$204.50
200/202205/210Aug 7$4.40$0.607.33$198.10$209.40
185/192195/205Aug 7$8.78$1.227.20$183.72$203.78
205/208210/212Aug 14$2.10$0.405.25$205.40$212.10
180/190200/210Sep 18$8.35$1.655.06$181.65$208.35
202/205218/220Aug 7$2.05$0.454.56$202.95$219.55
200/202215/218Aug 7$1.87$0.632.97$200.63$216.87
200/202212/215Aug 7$1.85$0.652.85$200.65$214.35
175/180205/210Aug 21$3.50$1.502.33$176.50$208.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 13.29, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Sep 18$0.35$4.6513.29
$185.00$190.00$195.00Aug 21$0.40$4.6011.50
$210.00$220.00$230.00Sep 18$1.60$8.405.25
$220.00$230.00$240.00Sep 18$1.83$8.174.46
$220.00$230.00$240.00Aug 21$1.86$8.144.38
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$1.78$3.221.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.05, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$205.001:2Aug 7-$0.05$9.95
$220.00$230.001:2Sep 18-$0.05$9.95
$210.00$220.001:2Sep 18-$0.75$9.25
$230.00$240.001:2Sep 18-$1.41$8.59
$230.00$240.001:2Aug 21-$1.46$8.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$175.001:2Aug 7-$0.51$9.49
$180.00$175.001:2Sep 18-$1.08$3.92
$210.00$205.001:2Aug 7-$1.30$3.70
$185.00$180.001:2Aug 21-$1.40$3.60
$200.00$195.001:2Aug 7-$1.63$3.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 3.67%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 18$7.700.500.2%3.67%3.90%--101
$210.00Aug 21$5.700.500.2%2.72%2.94%--46
$215.00Sep 11$5.000.412.6%2.39%5.00%1020
$210.00Aug 14$4.900.490.2%2.34%2.56%440
$212.50Aug 21$4.500.441.4%2.15%3.57%--10
$215.00Aug 28$4.100.392.6%1.96%4.57%--10
$220.00Sep 18$4.000.335.0%1.91%6.91%1157
$212.50Aug 14$3.800.421.4%1.81%3.23%136
$210.00Aug 7$3.500.470.2%1.67%1.89%1012
$215.00Sep 4$3.500.412.6%1.67%4.28%--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. 188 contracts (avg 292 vol/day, 187 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 09-18 call last traded $13.50 on 06/17 (now $38.30/$41.90) — try a limit near $38.30. Also watch the $200.00 12-18 call last traded $20.01 on 07/31 (now $20.30/$22.40) — try a limit near $20.30; the $210.00 03-19 call last traded $20.01 on 07/31 (now $19.90/$22.30) — try a limit near $20.01. Most tradeable put: the $202.50 08-07 put last traded $3.63 on 07/31 (now $1.45/$4.20) — try a limit near $2.83.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$207.50Aug 7$4.20$7.50$5.85$2.79 07/27$1.22–$7.50$4.20--
$210.00Aug 7$4.00$5.40$4.70$4.17 07/31$1.13–$6.05$4.1710
$210.00Aug 21$4.50$8.20$6.35$5.90 07/30$1.35–$7.80$5.90--
$210.00Aug 28$6.10$7.60$6.85$2.55 07/24$1.90–$8.30$6.10--
$210.00Sep 18$7.50$10.80$9.15$8.00 07/31$2.95–$10.25$8.00--
$210.00Oct 16$10.20$12.80$11.50$10.20 07/31$3.80–$12.50$10.20--
$210.00Dec 18$14.90$16.50$15.70$14.80 07/31$7.05–$17.00$14.90--
$210.00Mar 19$19.90$22.30$21.10$20.01 07/31$11.75–$22.20$20.014
$210.00Aug 14$4.70$6.30$5.50--$5.50–$5.50—$4.7030
$205.00Aug 7$5.60$9.30$7.45$8.20 07/30$1.22–$9.20$7.45--
$205.00Aug 14$6.80$9.20$8.00$3.20 07/21$2.17–$9.75$6.80--
$205.00Aug 21$7.50$11.10$9.30$4.20 07/27$1.90–$10.75$7.50--
$205.00Aug 28$8.00$11.30$9.65$7.50 07/28$2.83–$11.50$8.00--
$212.50Aug 7$3.00$5.40$4.20$3.27 07/31$1.40–$4.80$3.27--
$212.50Aug 21$3.20$6.90$5.05$5.60 07/30$1.63–$6.55$5.05--
$202.50Aug 7$7.50$11.30$9.40$6.90 07/28$2.28–$10.85$7.50--
$202.50Aug 21$9.10$12.80$10.95$3.80 07/24$3.30–$12.60$9.10--
$215.00Aug 7$1.75$4.00$2.88$3.54 07/29$1.05–$3.80$2.88--
$215.00Aug 21$2.15$6.00$4.08$2.50 07/20$1.18–$5.40$2.50--
$215.00Aug 28$4.00$5.40$4.70$2.40 07/27$1.40–$5.95$4.003
$200.00Aug 7$9.10$13.00$11.05$12.30 07/29$1.98–$13.40$11.05--
$200.00Aug 14$10.10$13.30$11.70$11.15 07/31$3.03–$13.45$11.15--
$200.00Aug 21$10.80$14.70$12.75$5.10 07/24$3.50–$14.45$10.80--
$200.00Aug 28$10.90$14.90$12.90$8.48 07/27$4.05–$14.70$10.90--
$200.00Sep 4$11.70$15.90$13.80$9.00 07/27$5.05–$16.05$11.70--
$200.00Sep 18$13.00$16.50$14.75$12.05 07/28$4.90–$16.40$13.00--
$200.00Oct 16$15.80$17.90$16.85$15.80 07/31$6.75–$18.55$15.80--
$200.00Dec 18$20.30$22.40$21.35$20.01 07/31$10.25–$22.85$20.30154
$200.00Mar 19$25.20$28.00$26.60$19.00 07/16$15.60–$27.75$25.20--
$217.50Aug 7$1.55$3.40$2.48$1.23 07/27$1.17–$2.93$1.553
$217.50Aug 21$1.70$4.80$3.25$1.70 07/20$1.35–$4.50$1.70--
$197.50Aug 7$11.10$14.80$12.95$9.75 07/28$3.15–$14.80$11.10--
$220.00Aug 7$1.20$2.60$1.90$1.45 07/28$1.02–$2.38$1.45--
$220.00Aug 14$1.70$2.90$2.30$2.90 07/29$1.05–$2.83$2.304
$220.00Aug 21$1.75$4.00$2.88$2.77 07/31$1.23–$3.60$2.77--
$220.00Aug 28$2.60$3.90$3.25$3.13 07/31$1.30–$4.20$3.13--
$220.00Sep 4$1.80$5.70$3.75$3.00 07/28$1.65–$4.65$3.00--
$220.00Sep 18$2.30$6.30$4.30$5.56 07/29$1.35–$5.50$4.30--
$220.00Oct 16$6.00$8.50$7.25$7.41 07/29$1.98–$7.90$7.2533
$220.00Dec 18$10.50$12.00$11.25$12.35 07/29$4.63–$12.45$11.25--
$220.00Mar 19$15.00$17.50$16.25$13.69 07/28$8.65–$17.25$15.00--
$195.00Aug 7$13.30$16.90$15.10$12.60 07/28$4.50–$17.10$13.30--
$195.00Aug 14$14.10$17.60$15.85$9.10 07/17$4.75–$17.30$14.10--
$195.00Aug 21$14.50$18.30$16.40$5.51 07/23$5.35–$18.10$14.50--
$195.00Aug 28$14.90$18.90$16.90$9.00 07/16$5.65–$18.85$14.90--
$195.00Sep 4$15.60$19.50$17.55$7.62 07/23$7.05–$19.50$15.60--
$195.00Sep 18$16.50$20.00$18.25$7.53 07/23$6.90–$19.90$16.50--
$195.00Oct 16$18.60$22.50$20.55$8.90 07/23$8.30–$21.95$18.60--
$195.00Dec 18$22.60$26.40$24.50$25.27 07/29$12.25–$26.10$24.50--
$195.00Mar 19$27.70$31.30$29.50$18.00 07/23$17.85–$30.90$27.70--
$192.50Aug 7$15.50$19.10$17.30$6.95 07/22$5.35–$19.20$15.50--
$192.50Aug 21$16.70$20.30$18.50$18.80 07/29$6.55–$20.45$18.50--
$225.00Aug 14$0.35$3.30$1.83$0.70 07/20$0.93–$1.95$0.70--
$225.00Aug 21$0.00$3.50$1.75$2.30 07/29$1.27–$2.28$1.75--
$225.00Aug 28$0.70$3.90$2.30$1.95 07/28$1.00–$2.75$1.95--
$190.00Aug 7$17.80$21.30$19.55$7.00 07/23$5.70–$21.50$17.80--
$190.00Aug 14$18.20$21.70$19.95$7.75 07/10$7.25–$22.15$18.20--
$190.00Aug 21$18.80$22.40$20.60$21.12 07/30$7.50–$22.40$20.60--
$190.00Sep 18$20.40$24.00$22.20$14.30 07/20$9.10–$24.00$20.40--
$190.00Oct 16$22.40$25.80$24.10$16.30 07/27$10.40–$25.90$22.40--
$190.00Dec 18$26.10$29.50$27.80$15.30 07/09$14.65–$29.65$26.10--
$190.00Mar 19$31.00$34.50$32.75$31.30 07/31$20.25–$34.25$31.30--
$230.00Aug 7$0.20$1.65$0.93$0.75 07/29$0.33–$1.45$0.752
$230.00Aug 14$0.00$2.70$1.35$0.76 07/17$1.15–$1.60$0.76--
$230.00Aug 21$0.35$1.60$0.98$1.50 07/29$0.57–$2.13$0.988
$230.00Aug 28$0.40$3.20$1.80$0.65 07/21$0.98–$2.28$0.65--
$230.00Sep 18$1.80$3.50$2.65$2.68 07/29$0.95–$2.88$2.65--
$230.00Oct 16$3.20$4.40$3.80$1.35 07/24$1.25–$4.40$3.20--
$230.00Dec 18$6.80$8.50$7.65$7.50 07/30$2.95–$8.60$7.50--
$230.00Mar 19$11.00$13.70$12.35$12.60 07/29$5.60–$13.30$12.35--
$185.00Aug 7$22.50$25.90$24.20$13.70 06/30$8.80–$26.30$22.50--
$185.00Aug 21$23.30$26.80$25.05$16.75 07/27$10.05–$27.20$23.30--
$185.00Sep 18$24.70$28.30$26.50$26.94 07/30$11.85–$28.20$26.50--
$185.00Oct 16$26.30$29.90$28.10$20.10 07/27$13.55–$29.75$26.30--
$185.00Dec 18$29.60$33.30$31.45$30.25 07/31$17.30–$33.40$30.25--
$180.00Aug 7$27.40$30.90$29.15$15.80 07/16$11.95–$31.45$27.40--
$180.00Aug 21$28.00$31.50$29.75$28.90 07/31$12.90–$31.85$28.90--
$180.00Sep 18$29.20$32.70$30.95$28.50 07/30$14.60–$32.70$29.20--
$180.00Dec 18$33.60$37.20$35.40$36.60 07/29$20.25–$37.15$35.40--
$180.00Mar 19$37.80$41.50$39.65$40.50 07/29$26.10–$41.15$39.65--
$177.50Aug 7$29.90$33.30$31.60$29.80 07/31$15.85–$33.65$29.90--
$240.00Aug 21$0.10$0.50$0.30$0.26 07/27$0.30–$1.38$0.26--
$240.00Aug 28$0.00$2.55$1.27$0.60 07/29$1.15–$1.58$0.60--
$240.00Sep 18$0.80$3.20$2.00$1.25 07/28$1.02–$2.00$1.25--
$240.00Oct 16$0.65$4.10$2.38$0.70 07/24$0.48–$2.50$0.70--
$240.00Dec 18$5.00$6.80$5.90$4.30 07/28$1.68–$5.90$5.00--
$240.00Mar 19$8.30$10.50$9.40$9.43 07/30$3.98–$10.10$9.40244
$175.00Aug 21$32.70$36.30$34.50$13.40 06/23$17.00–$36.65$32.70--
$175.00Sep 18$33.80$37.20$35.50$16.60 07/09$18.05–$37.55$33.80--
$175.00Dec 18$37.70$41.30$39.50$24.00 07/02$23.05–$41.25$37.70--
$170.00Aug 21$37.60$41.20$39.40$16.90 07/08$20.80–$41.50$37.60--
$170.00Sep 18$38.30$41.90$40.10$13.50 06/17$21.85–$42.05$38.3012
$170.00Oct 16$39.20$42.80$41.00$31.30 07/17$23.25–$43.05$39.20--
$170.00Dec 18$42.00$45.50$43.75$42.50 07/30$26.40–$45.25$42.50--
$250.00Dec 18$1.65$4.30$2.97$2.80 07/28$0.80–$3.65$2.80--
$250.00Mar 19$5.60$7.90$6.75$4.72 07/27$2.80–$7.30$5.60--
$165.00Aug 21$42.50$46.10$44.30$12.40 06/05$25.15–$46.50$42.50--
$165.00Sep 18$43.20$46.60$44.90$30.88 06/26$25.85–$46.90$43.20--
$165.00Dec 18$46.30$49.80$48.05$35.00 07/13$29.90–$49.95$46.30--
$160.00Aug 21$47.50$51.10$49.30$31.83 07/10$29.50–$51.20$47.50--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Sep 4$6.50$10.60$8.55$9.50 07/29$7.95–$21.05$8.55--
$210.00Sep 18$8.00$11.50$9.75$11.10 07/30$8.75–$24.70$9.75--
$210.00Oct 16$10.70$12.30$11.50$11.70 07/29$10.65–$24.90$11.50--
$210.00Dec 18$14.10$16.10$15.10$17.80 07/28$13.90–$27.40$15.10--
$210.00Mar 19$17.50$20.00$18.75$20.26 07/30$17.55–$27.60$18.75--
$205.00Aug 21$3.20$7.20$5.20$5.70 07/29$4.50–$16.15$5.20--
$205.00Aug 28$3.40$7.50$5.45$9.80 07/27$5.05–$19.55$5.45--
$202.50Aug 7$1.45$4.20$2.83$3.63 07/31$2.42–$13.45$2.834
$200.00Aug 7$1.80$3.50$2.65$2.88 07/31$1.88–$14.80$2.65--
$200.00Aug 21$2.50$4.90$3.70$4.15 07/31$3.13–$15.95$3.70--
$200.00Aug 28$2.55$5.90$4.22$4.60 07/29$3.58–$15.80$4.22--
$200.00Sep 18$3.60$7.00$5.30$10.00 07/17$5.10–$16.85$5.30--
$200.00Oct 16$5.90$8.20$7.05$7.76 07/31$6.65–$17.55$7.05--
$200.00Dec 18$9.30$11.60$10.45$12.11 07/30$9.85–$20.20$10.45--
$195.00Aug 7$0.90$1.90$1.40$2.00 07/30$1.40–$11.95$1.40--
$195.00Aug 14$1.15$3.90$2.53$3.03 07/29$1.75–$11.80$2.53--
$195.00Aug 21$0.25$4.30$2.28$4.73 07/27$1.88–$12.15$2.28--
$195.00Sep 18$2.10$6.30$4.20$11.60 07/13$3.90–$13.40$4.20--
$195.00Dec 18$7.50$9.80$8.65$10.50 07/28$8.25–$17.45$8.65--
$192.50Aug 21$0.15$2.85$1.50$2.29 07/29$1.50–$7.85$1.50--
$190.00Aug 21$0.05$3.00$1.53$2.45 07/29$1.38–$9.10$1.53--
$190.00Aug 28$0.10$4.00$2.05$2.54 07/30$1.55–$9.45$2.05--
$190.00Sep 18$0.90$4.40$2.65$4.25 07/28$2.65–$11.20$2.65--
$190.00Dec 18$5.40$9.10$7.25$10.70 07/16$6.95–$14.90$7.25--
$190.00Mar 19$9.50$12.00$10.75$15.29 07/21$9.95–$16.90$10.75--
$185.00Aug 7$0.05$0.85$0.45$0.69 07/30$0.45–$6.35$0.45--
$185.00Aug 21$0.35$1.35$0.85$1.73 07/28$0.85–$6.65$0.8547
$185.00Aug 28$0.00$3.50$1.75$1.73 07/30$1.38–$7.10$1.73--
$185.00Sep 18$1.45$3.00$2.23$3.90 07/27$2.05–$8.70$2.23--
$185.00Dec 18$4.30$7.30$5.80$7.87 07/27$5.75–$12.85$5.80--
$185.00Mar 19$7.60$10.40$9.00$10.70 07/28$8.85–$14.30$9.00--
$180.00Aug 7$0.00$2.35$1.18$0.75 07/29$0.38–$4.35$0.75--
$180.00Aug 14$0.00$2.35$1.18$1.50 07/27$1.08–$4.95$1.18--
$180.00Aug 21$0.00$2.70$1.35$1.00 07/30$0.70–$4.80$1.00--
$180.00Sep 18$0.95$1.70$1.33$2.40 07/28$1.33–$6.45$1.33--
$180.00Oct 16$0.60$4.80$2.70$6.10 07/13$2.53–$7.45$2.70--
$180.00Dec 18$3.00$6.80$4.90$4.85 07/31$4.60–$10.60$4.85--
$180.00Mar 19$6.70$9.10$7.90$11.48 07/21$7.05–$12.25$7.90--
$240.00Dec 18$32.70$36.80$34.75$52.00 07/06$32.95–$53.10$34.75--
$175.00Aug 7$0.00$0.15$0.08$1.88 07/15$0.08–$2.85$0.081
$175.00Aug 14$0.00$2.25$1.13$0.85 07/27$0.78–$3.40$0.85--
$175.00Aug 21$0.10$1.25$0.68$0.73 07/28$0.53–$3.45$0.68--
$175.00Aug 28$0.00$2.65$1.33$0.99 07/30$1.33–$4.25$0.99--
$175.00Sep 18$0.65$1.45$1.05$3.90 07/20$1.05–$4.95$1.05--
$175.00Dec 18$2.15$5.90$4.03$3.90 07/31$3.35–$9.00$3.90--
$172.50Aug 14$0.00$2.20$1.10$0.35 07/30$0.38–$1.50$0.35--
$170.00Aug 21$0.00$2.40$1.20$0.30 07/30$0.78–$2.50$0.30--
$170.00Sep 18$0.30$2.90$1.60$4.90 07/08$1.58–$3.75$1.60--
$170.00Dec 18$1.55$4.70$3.13$3.00 07/29$2.73–$7.50$3.00--
$165.00Aug 21$0.00$2.35$1.18$2.55 07/28$0.88–$2.23$1.18--
$165.00Sep 18$0.20$2.65$1.43$2.00 06/29$0.50–$3.00$1.43--
$165.00Oct 16$0.00$3.20$1.60$2.05 07/20$1.55–$3.72$1.60--
$165.00Dec 18$1.00$4.10$2.55$7.80 06/23$2.55–$6.25$2.55--
$160.00Aug 7$0.00$2.15$1.08$1.18 07/02$0.13–$1.58$1.08--
$160.00Aug 14$0.00$2.15$1.08$0.60 07/13$0.68–$1.92$0.60--
$160.00Aug 21$0.00$2.30$1.15$0.71 07/20$0.83–$1.93$0.71--
$160.00Sep 4$0.00$2.35$1.18$0.32 07/30$0.63–$1.55$0.32--
$160.00Sep 18$0.00$2.50$1.25$1.95 07/14$0.55–$2.15$1.25--
$160.00Oct 16$0.00$2.00$1.00$0.90 07/30$0.83–$2.97$0.90--
$160.00Dec 18$0.70$3.80$2.25$3.10 07/20$1.58–$5.10$2.25--
$155.00Aug 14$0.00$1.95$0.98$0.51 07/02$0.98–$1.50$0.51--
$155.00Aug 21$0.00$2.30$1.15$0.87 07/02$0.68–$1.88$0.87--
$155.00Sep 11$0.00$2.20$1.10$0.25 07/30$0.38–$1.18$0.25--
$155.00Sep 18$0.00$2.15$1.08$3.50 06/18$0.68–$2.17$1.08--
$155.00Dec 18$0.15$3.50$1.83$1.66 07/31$1.02–$4.00$1.66--
$150.00Aug 21$0.00$2.15$1.08$3.77 06/09$0.38–$1.88$1.08--
$150.00Sep 18$0.00$2.30$1.15$0.22 07/31$0.33–$2.10$0.22--
$150.00Dec 18$0.45$3.40$1.93$2.50 07/15$1.13–$2.85$1.93--
$145.00Aug 21$0.00$1.75$0.88$1.23 07/01$0.35–$1.40$0.88--
$145.00Sep 18$0.00$2.25$1.13$0.20 07/31$0.18–$1.83$0.20--
$145.00Oct 16$0.00$2.45$1.23$0.34 07/30$0.33–$2.13$0.34--
$145.00Dec 18$0.00$3.00$1.50$2.80 07/14$0.93–$2.85$1.50--
$140.00Aug 21$0.00$2.25$1.13$1.61 06/15$0.43–$1.45$1.13--
$140.00Sep 18$0.00$1.45$0.73$0.35 07/30$0.13–$0.78$0.35--
$140.00Dec 18$0.00$2.85$1.43$1.45 07/20$0.98–$2.17$1.43--
$135.00Aug 21$0.00$0.10$0.05$0.05 07/24$0.05–$1.33$0.055
$135.00Sep 18$0.00$2.15$1.08$0.38 07/14$0.40–$1.25$0.38--
$135.00Dec 18$0.00$2.65$1.33$2.75 06/17$0.45–$1.73$1.33--
$130.00Dec 18$0.00$2.50$1.25$0.51 07/30$0.33–$1.70$0.51--
$130.00Mar 19$0.55$3.20$1.88$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$2.30$1.15$1.55 06/17$0.30–$1.45$1.15--
$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$0.45–$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 372
Total Puts 151
Put/Call Ratio 0.41
Net Difference 221

Prior's Put/Call Breakdown

Total Calls 131
Total Puts 93
Put/Call Ratio 0.71
Net Difference 38

Prior 7-Day Put/Call Summary

Total Calls 879
Total Puts 369
Average Put/Call Ratio 0.76
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