Tour v500
TXRH
TEXAS ROADHOUSE INC A
$207.46 -0.26%
(8/7 19:16) ◀
|
Monday, August 10, 2026 (7:15pm)
January 2026
|
▶ (8/11 19:16)
◀ 8/10 19:15 ▶

Option Volume

Detail
ℹ
Current (08/10) 171
Calls: 116 (68%)
Puts: 55 (32%)
Prior (08/07) 656
Calls: 343 (52%)
Puts: 313 (48%)
Current vs Prior -73.93%
Calls: -66.18% (Calls)
Puts: -82.43% (Puts)
Prior 7-Day Total 4,155
Calls: 2,240 (54%)
Puts: 1,915 (46%)
Prior 7-Day Average 593
Calls: 320 (54%)
Puts: 273 (46%)
Current vs Prior 7-Day Avg -71.19%
Calls: -63.75%
Puts: -79.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $154.4K
Calls: $127.6K (83%)
Puts: $26.8K (17%)
Prior (08/07) $207.3K
Calls: $126.6K (61%)
Puts: $80.8K (39%)
Current vs Prior -25.55%
Calls: +0.79%
Puts: -66.83%
Prior 7-Day Total $2.97M
Calls: $2.15M (72%)
Puts: $821.4K (28%)
Prior 7-Day Average $424.0K
Calls: $306.7K (72%)
Puts: $117.3K (28%)
Current vs Prior 7-Day Avg -63.60%
Calls: -58.40%
Puts: -77.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.47
Prior (08/07) 0.91
Current vs Prior -48.04%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -26.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 873
Calls: 761 (87%)
Puts: 112 (13%)
Prior (08/07) 1,752
Calls: 703 (40%)
Puts: 1,049 (60%)
Current vs Prior -50.17%
Prior 7-Day Total 14,051
Calls: 10,865 (77%)
Puts: 3,186 (23%)
Prior 7-Day Average 2,007
Calls: 1,552 (75%)
Puts: 531 (25%)
Current vs Prior 7-Day Avg -56.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 3.13% | 3.89%3.89% | 9.57%
Prior 3.27% | 4.35%4.35% | 9.86%
Current vs Prior -4.30% | -10.60%-10.60% | -2.92%
Prior 7-Day Avg 4.99% | 6.13%6.95% | 11.43%
Current vs 7-Day Avg -37.16% | -36.59%-44.02% | -16.28%
Prior 7-Day Eod 3.27% | 4.35%4.35% | 9.86%
Current vs 7-Day Eod -4.30% | -10.60%-10.60% | -2.92%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.73% | 16.01%
Calls: 46.40% | 17.39%
Puts: 21.05% | 14.63%
Prior 33.73% | 16.01%
Calls: 46.40% | 17.39%
Puts: 21.05% | 14.63%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 32.41% | 13.51%
Calls: 33.98% | 15.16%
Puts: 30.83% | 11.85%
Current vs 7-Day Avg +4.09% | +18.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($127.6K) vs puts ($26.8K). Below-average activity with volume down 74% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (116 calls vs 55 puts). P/C ratio dropping 48% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 8 found (avg delta 0.87, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 1416.0019.70$17.8520.7%200.9720
$190.00Aug 2116.5020.10$18.3019.7%120.95--
$195.00Aug 2111.4014.60$13.0024.6%140.92--
$195.00Aug 2812.2015.20$13.7021.9%20.865
$185.00Sep 1822.3025.00$23.6511.4%100.86201
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 218.5012.30$10.4036.5%20.96--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 119, top 23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 1416.0019.70$17.8520.7%200.9720
$195.00Aug 2111.4014.60$13.0024.6%140.92--
$190.00Aug 2116.5020.10$18.3019.7%120.95--
$185.00Sep 1822.3025.00$23.6511.4%100.86201
$220.00Sep 181.703.50$2.6069.2%70.25159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Aug 140.002.10$1.05200.0%230.3021
$197.50Aug 140.200.55$0.3892.1%30.10--
$180.00Aug 210.000.70$0.35200.0%30.04--
$205.00Aug 210.153.30$1.73182.1%30.3410
$217.50Aug 218.5012.30$10.4036.5%20.96--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 25.9%, max 41.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 14Aug 2147.2%33.3%41.9%3220
$220.00Aug 14Sep 1831.8%26.3%20.9%8189
$215.00Aug 14Sep 425.6%21.3%19.9%227
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Aug 14Aug 2125.8%21.4%21.0%2631

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 37.46, avg 11.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$215.00$220.00Aug 14$0.15$4.85$0.1532.33$215.15
$230.00$240.00Sep 18$0.47$9.53$0.4720.28$230.47
$220.00$230.00Sep 18$1.60$8.40$1.605.25$221.60
$212.50$215.00Aug 14$0.55$1.95$0.553.55$213.05
$205.00$212.50Aug 14$3.37$4.13$3.371.23$208.37
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Aug 21$0.13$4.87$0.1337.46$184.87
$205.00$185.00Aug 21$1.25$18.75$1.2515.00$203.75
$205.00$197.50Aug 14$0.67$6.83$0.6710.19$204.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 10.11, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$205.00Aug 14$13.65$13.65$1.3510.11$203.65
$185.00$220.00Sep 18$21.05$21.05$13.951.51$206.05
$200.00$215.00Sep 4$8.52$8.52$6.481.31$208.52
$195.00$220.00Aug 21$12.62$12.62$12.381.02$207.62
$205.00$212.50Aug 14$3.37$3.37$4.130.82$208.37
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$217.50$205.00Aug 21$8.67$8.67$3.832.26$208.83
$205.00$197.50Aug 14$0.67$0.67$6.830.10$204.33
$205.00$185.00Aug 21$1.25$1.25$18.750.07$203.75
$185.00$180.00Aug 21$0.13$0.13$4.870.03$184.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.76, cheapest $0.25)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 14Aug 21$0.2531.8%24.0%
$190.00Aug 14Aug 21$0.4547.2%33.3%
$195.00Aug 21Aug 28$0.7028.0%28.3%
$215.00Aug 14Sep 4$1.7025.6%21.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$205.00Aug 14Aug 21$0.6825.8%21.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 2.53% of stock, avg 2.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Aug 14$4.20$1.05$5.25$199.75$210.252.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.32% of stock, avg 0.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$215.00$197.50Aug 14$0.28$0.38$0.66$196.84$215.66
$220.00$185.00Aug 21$0.38$0.48$0.86$184.14$220.86
$212.50$197.50Aug 14$0.83$0.38$1.21$196.29$213.71
$215.00$205.00Aug 14$0.28$1.05$1.33$203.67$216.33
$212.50$205.00Aug 14$0.83$1.05$1.88$203.12$214.38
$220.00$205.00Aug 21$0.38$1.73$2.11$202.89$222.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.04, avg credit $4.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185195/220Aug 21$12.75$12.251.04$172.25$207.75
198/205212/215Aug 14$1.22$6.280.19$203.78$213.72
198/205215/220Aug 14$0.82$6.680.12$204.18$215.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 7.85, cheapest $1.13)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Sep 18$1.13$8.877.85
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.06, 2 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Sep 18-$0.06$9.94
$185.00$220.001:2Sep 18$18.45$16.55
$195.00$220.001:2Aug 21$12.24$12.76
$220.00$230.001:2Sep 18$0.60$9.40
$200.00$215.001:2Sep 4$6.54$8.46
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Aug 21-$0.22$4.78
$205.00$185.001:2Aug 21$0.77$19.23
$205.00$197.501:2Aug 14$0.29$7.21
$217.50$205.001:2Aug 21$6.94$5.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 0.82%, avg 0.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$1.700.256.0%0.82%6.86%7159
$215.00Sep 4$1.100.283.6%0.53%4.16%1--
$220.00Sep 11$0.350.236.0%0.17%6.21%1--
$230.00Sep 18$0.250.1210.9%0.12%10.99%7200
$220.00Aug 21$0.200.106.0%0.10%6.14%318
$212.50Aug 14$0.150.232.4%0.07%2.50%1--
$215.00Aug 14$0.100.113.6%0.05%3.68%127

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 333 vol/day, 200 traded recently)

TXRH averages only 333 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 $185.00 09-18 call last traded $27.30 on 08/06 (now $22.30/$25.00) — try a limit near $23.65. Also watch the $190.00 08-14 call last traded $7.75 on 07/10 (now $16.00/$19.70) — try a limit near $16.00; the $195.00 08-28 call last traded $17.78 on 08/06 (now $12.20/$15.20) — try a limit near $13.70. Most tradeable put: the $185.00 08-21 put last traded $0.90 on 08/06 (now $0.05/$0.90) — try a limit near $0.48.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$207.50Aug 14$1.00$4.60$2.80$3.28 08/07$2.80–$8.20$2.80--
$205.00Aug 14$2.60$5.80$4.20$8.66 08/06$2.17–$9.75$4.20--
$205.00Aug 21$4.10$6.10$5.10$9.60 08/06$1.90–$10.75$5.10--
$205.00Aug 28$4.70$8.30$6.50$7.50 07/28$3.13–$11.50$6.50--
$210.00Aug 14$0.00$2.85$1.43$2.10 08/07$1.43–$6.85$1.43--
$210.00Aug 21$1.05$3.90$2.48$4.32 08/07$1.35–$7.80$2.48--
$210.00Aug 28$2.20$4.00$3.10$2.55 07/24$1.90–$8.30$2.55--
$210.00Sep 4$2.80$5.60$4.20$8.60 08/04$2.58–$9.20$4.20--
$210.00Sep 18$4.30$7.60$5.95$6.64 08/07$2.95–$10.25$5.95--
$210.00Oct 16$6.70$10.50$8.60$11.13 08/06$3.80–$12.50$8.60--
$210.00Dec 18$11.70$15.50$13.60$14.50 08/07$7.25–$17.00$13.60--
$210.00Mar 19$16.90$20.90$18.90$21.11 08/05$11.75–$22.20$18.90--
$202.50Aug 21$5.50$8.80$7.15$3.80 07/24$3.30–$12.60$5.50--
$212.50Aug 14$0.15$1.50$0.83$1.22 08/07$0.83–$5.55$0.83--
$212.50Aug 21$0.80$2.00$1.40$2.66 08/07$1.40–$6.55$1.40--
$200.00Aug 14$6.30$9.70$8.00$9.62 08/07$3.03–$13.45$8.00--
$200.00Aug 21$6.90$10.10$8.50$9.30 08/07$3.50–$14.45$8.50--
$200.00Aug 28$7.80$11.80$9.80$8.48 07/27$4.35–$14.70$8.48--
$200.00Sep 4$8.80$12.20$10.50$9.00 07/27$5.05–$16.05$9.00--
$200.00Sep 18$10.10$13.50$11.80$13.70 08/06$5.50–$16.40$11.80--
$200.00Oct 16$12.90$15.50$14.20$14.60 08/07$6.75–$18.55$14.20--
$200.00Dec 18$17.20$21.20$19.20$18.10 08/07$10.60–$22.85$18.10--
$200.00Mar 19$22.40$26.10$24.25$26.80 08/06$15.60–$27.75$24.25--
$215.00Aug 14$0.10$0.45$0.28$4.20 08/06$0.28–$4.65$0.2827
$215.00Aug 21$0.50$1.20$0.85$1.69 08/07$0.85–$5.40$0.85--
$215.00Aug 28$0.05$3.20$1.63$4.70 08/05$1.40–$5.95$1.63--
$215.00Sep 4$1.10$2.85$1.98$7.80 08/03$1.92–$6.75$1.98--
$215.00Sep 11$1.65$4.90$3.28$5.00 08/06$3.28–$7.05$3.28--
$197.50Aug 14$8.50$11.50$10.00$13.77 08/06$9.20–$15.60$10.00--
$197.50Aug 21$9.20$12.30$10.75$14.10 08/06$4.75–$16.25$10.75--
$217.50Aug 14$0.00$0.35$0.18$3.30 08/03$0.18–$3.50$0.18--
$217.50Aug 21$0.00$0.80$0.40$1.70 07/20$0.40–$4.50$0.40--
$195.00Aug 14$11.60$13.80$12.70$9.10 07/17$5.15–$17.30$11.60--
$195.00Aug 21$11.40$14.60$13.00$5.51 07/23$5.35–$18.10$11.40--
$195.00Aug 28$12.20$15.20$13.70$17.78 08/06$6.30–$18.85$13.705
$195.00Sep 4$12.30$15.50$13.90$7.62 07/23$7.05–$19.50$12.30--
$195.00Sep 18$13.50$17.40$15.45$17.60 08/04$7.35–$19.90$15.45--
$195.00Oct 16$15.80$19.50$17.65$8.90 07/23$8.80–$21.95$15.80--
$195.00Dec 18$20.40$24.40$22.40$24.75 08/06$12.65–$26.10$22.40--
$195.00Mar 19$25.40$29.10$27.25$18.00 07/23$17.85–$30.90$25.40--
$220.00Aug 14$0.00$0.25$0.13$0.51 08/07$0.13–$2.83$0.1330
$220.00Aug 21$0.20$0.55$0.38$0.95 08/07$0.38–$3.60$0.3818
$220.00Aug 28$0.00$1.40$0.70$4.10 08/06$0.70–$4.20$0.70--
$220.00Sep 4$0.05$1.65$0.85$3.00 07/28$0.85–$4.65$0.85--
$220.00Sep 11$0.35$3.90$2.13$2.36 08/07$2.13–$4.90$2.13--
$220.00Sep 18$1.70$3.50$2.60$3.00 08/07$1.40–$5.50$2.60159
$220.00Sep 25$1.05$4.90$2.98$5.25 08/06$2.98–$5.15$2.98--
$220.00Oct 16$3.20$6.40$4.80$7.20 08/05$2.23–$7.90$4.80--
$220.00Dec 18$7.60$11.20$9.40$10.20 08/07$4.63–$12.45$9.40--
$220.00Mar 19$12.50$16.30$14.40$13.69 07/28$8.65–$17.25$13.69--
$192.50Aug 21$13.90$17.60$15.75$18.80 07/29$6.55–$20.45$15.75--
$222.50Aug 14$0.00$0.15$0.08$1.60 08/06$0.08–$2.15$0.08--
$190.00Aug 14$16.00$19.70$17.85$7.75 07/10$7.40–$22.15$16.0020
$190.00Aug 21$16.50$20.10$18.30$20.62 08/06$7.55–$22.40$18.30--
$190.00Sep 18$17.60$21.50$19.55$14.30 07/20$9.10–$24.00$17.60--
$190.00Oct 16$20.80$22.50$21.65$16.30 07/27$11.40–$25.90$20.80--
$190.00Dec 18$23.90$27.50$25.70$28.21 08/06$14.90–$29.65$25.70--
$190.00Mar 19$28.70$32.60$30.65$31.30 07/31$20.25–$34.25$30.65--
$225.00Aug 14$0.00$0.10$0.05$0.70 07/20$0.05–$1.95$0.05--
$225.00Aug 21$0.00$1.20$0.60$2.40 08/03$0.60–$2.40$0.60--
$225.00Aug 28$0.00$1.20$0.60$0.80 08/07$0.60–$2.75$0.60--
$225.00Sep 11$0.05$3.30$1.67$1.52 08/07$1.53–$3.33$1.52--
$225.00Sep 25$0.05$3.90$1.98$3.90 08/06$1.98–$3.78$1.98--
$227.50Aug 21$0.00$1.00$0.50$1.88 08/03$0.48–$2.40$0.50--
$185.00Aug 21$21.30$24.90$23.10$16.75 07/27$11.00–$27.20$21.30--
$185.00Sep 18$22.30$25.00$23.65$27.30 08/06$12.55–$28.20$23.65201
$185.00Oct 16$23.90$26.80$25.35$20.10 07/27$13.70–$29.75$23.90--
$185.00Dec 18$27.90$31.30$29.60$30.25 07/31$17.65–$33.40$29.60--
$230.00Aug 14$0.00$2.15$1.08$0.76 07/17$0.20–$2.40$0.76--
$230.00Aug 21$0.00$0.20$0.10$0.40 08/07$0.10–$2.13$0.10--
$230.00Aug 28$0.00$2.20$1.10$0.65 07/21$0.80–$2.28$0.65--
$230.00Sep 18$0.25$1.75$1.00$1.25 08/07$0.95–$2.88$1.00200
$230.00Oct 16$0.35$4.20$2.28$4.40 08/04$1.25–$4.70$2.28--
$230.00Dec 18$4.90$8.00$6.45$7.40 08/04$2.95–$8.60$6.4587
$230.00Mar 19$8.80$12.30$10.55$12.60 07/29$5.60–$13.30$10.55--
$180.00Aug 21$26.20$29.80$28.00$28.90 07/31$13.90–$31.85$28.00--
$180.00Sep 18$27.00$30.40$28.70$31.00 08/05$15.70–$32.70$28.70--
$180.00Oct 16$28.20$31.90$30.05$32.78 08/04$16.70–$34.15$30.05--
$180.00Dec 18$31.80$35.30$33.55$36.60 07/29$20.65–$37.15$33.55--
$180.00Mar 19$35.70$39.60$37.65$40.50 07/29$26.10–$41.15$37.65--
$177.50Aug 14$28.40$32.10$30.25$29.71 08/07$25.00–$33.90$29.71--
$175.00Aug 21$31.10$34.90$33.00$13.40 06/23$17.70–$36.65$31.10--
$175.00Sep 18$31.60$35.50$33.55$16.60 07/09$19.05–$37.55$31.60--
$175.00Dec 18$35.40$39.30$37.35$39.11 08/04$23.80–$41.25$37.35--
$240.00Aug 14$0.00$1.15$0.57$0.40 08/06$0.40–$1.38$0.40--
$240.00Aug 21$0.00$2.15$1.08$0.30 08/05$0.30–$1.38$0.30--
$240.00Aug 28$0.00$0.65$0.33$0.60 07/29$0.33–$2.40$0.33--
$240.00Sep 18$0.05$1.00$0.53$1.25 07/28$0.53–$2.00$0.5314
$240.00Oct 16$0.00$3.10$1.55$0.70 07/24$0.48–$2.50$0.70--
$240.00Dec 18$2.75$5.70$4.22$5.30 08/06$1.68–$5.90$4.22--
$240.00Mar 19$6.60$9.40$8.00$8.78 08/05$3.98–$10.10$8.00--
$170.00Aug 21$36.00$39.90$37.95$16.90 07/08$21.55–$41.50$36.00--
$170.00Sep 18$36.30$40.30$38.30$39.30 08/05$23.05–$42.05$38.30--
$170.00Oct 16$37.30$41.10$39.20$31.30 07/17$24.15–$43.05$37.30--
$170.00Dec 18$39.90$43.60$41.75$44.35 08/04$27.45–$45.25$41.75--
$245.00Aug 28$0.00$2.20$1.10$0.40 08/03$1.10–$2.40$0.40--
$165.00Sep 18$41.40$45.20$43.30$30.88 06/26$27.55–$46.90$41.40--
$250.00Sep 11$0.00$2.15$1.08$0.42 08/05$0.75–$1.35$0.42--
$250.00Dec 18$2.10$4.00$3.05$2.80 07/28$0.80–$3.65$2.80--
$250.00Mar 19$4.30$7.20$5.75$4.72 07/27$2.80–$7.30$4.72--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$207.50Aug 14$0.60$4.00$2.30$2.29 08/07$2.28–$10.25$2.29--
$205.00Aug 14$0.00$2.10$1.05$1.85 08/07$1.05–$18.00$1.0521
$205.00Aug 21$0.15$3.30$1.73$2.30 08/07$1.73–$16.15$1.7310
$205.00Aug 28$1.50$4.00$2.75$9.80 07/27$2.75–$18.55$2.75--
$210.00Aug 14$2.45$4.80$3.63$4.80 08/07$3.63–$22.20$3.63--
$210.00Sep 4$4.60$8.30$6.45$9.50 07/29$6.45–$21.05$6.45--
$210.00Sep 18$6.40$9.70$8.05$9.37 08/07$8.05–$23.20$8.05--
$210.00Oct 16$8.50$12.00$10.25$11.47 08/06$10.10–$23.90$10.25--
$210.00Dec 18$12.60$15.90$14.25$14.60 08/07$13.90–$26.25$14.25--
$210.00Mar 19$15.90$19.80$17.85$18.66 08/05$17.55–$27.60$17.85--
$202.50Aug 14$0.00$1.55$0.78$3.80 08/06$0.77–$7.00$0.78--
$200.00Aug 14$0.05$0.60$0.33$3.00 08/06$0.33–$14.10$0.33--
$200.00Aug 21$0.00$2.70$1.35$3.10 08/03$1.13–$14.55$1.35--
$200.00Aug 28$0.00$3.10$1.55$4.60 07/29$1.55–$14.75$1.55--
$200.00Sep 11$1.35$5.20$3.28$5.40 08/04$3.10–$6.05$3.28--
$200.00Sep 18$1.75$5.80$3.78$5.00 08/03$3.78–$16.15$3.78--
$200.00Oct 16$4.40$7.00$5.70$6.50 08/03$5.70–$16.75$5.70--
$200.00Dec 18$8.10$11.30$9.70$9.70 08/07$9.60–$19.50$9.70--
$200.00Mar 19$11.60$15.30$13.45$14.27 08/05$13.25–$21.75$13.45--
$215.00Aug 14$5.80$9.40$7.60$9.78 08/06$7.55–$26.65$7.60--
$215.00Aug 28$6.80$10.80$8.80$10.80 08/05$8.80–$27.05$8.80--
$197.50Aug 14$0.20$0.55$0.38$2.30 08/06$0.38–$4.85$0.38--
$195.00Aug 14$0.00$0.45$0.23$3.03 07/29$0.23–$10.55$0.23--
$195.00Aug 21$0.00$0.80$0.40$1.25 08/07$0.40–$11.15$0.40--
$195.00Sep 18$0.95$4.00$2.48$3.40 08/06$2.48–$12.30$2.48--
$195.00Oct 16$3.60$5.20$4.40$5.66 08/06$4.40–$14.10$4.40--
$195.00Dec 18$6.20$10.00$8.10$10.50 07/28$8.10–$16.75$8.10--
$220.00Sep 18$13.10$16.20$14.65$13.85 08/03$14.25–$32.00$13.85--
$220.00Mar 19$21.30$25.10$23.20$23.64 08/06$22.50–$34.50$23.20--
$192.50Aug 21$0.00$0.65$0.33$2.29 07/29$0.33–$7.85$0.33--
$190.00Aug 21$0.00$0.55$0.28$2.45 07/29$0.28–$8.45$0.28--
$190.00Aug 28$0.00$0.90$0.45$1.76 08/06$0.45–$9.00$0.45--
$190.00Sep 18$0.30$3.60$1.95$3.15 08/03$1.95–$9.80$1.95--
$190.00Dec 18$4.60$8.20$6.40$10.70 07/16$6.40–$14.15$6.40--
$190.00Mar 19$7.90$11.50$9.70$10.72 08/05$9.70–$16.90$9.70--
$185.00Aug 21$0.05$0.90$0.48$0.90 08/06$0.43–$6.40$0.4881
$185.00Aug 28$0.00$2.60$1.30$1.73 07/30$1.30–$6.65$1.30--
$185.00Sep 18$0.20$3.20$1.70$1.05 08/07$1.13–$7.55$1.05--
$185.00Oct 16$0.30$4.10$2.20$3.10 08/03$2.20–$8.80$2.20--
$185.00Dec 18$3.20$7.00$5.10$5.80 08/06$5.10–$11.95$5.10--
$185.00Mar 19$6.30$10.00$8.15$10.70 07/28$8.15–$14.30$8.15--
$180.00Aug 14$0.00$0.15$0.08$1.50 07/27$0.08–$3.78$0.08--
$180.00Aug 21$0.00$0.70$0.35$1.00 07/30$0.35–$4.55$0.35--
$180.00Sep 18$0.40$0.95$0.68$0.80 08/07$0.68–$5.75$0.68--
$180.00Oct 16$0.00$3.70$1.85$6.10 07/13$1.85–$7.00$1.85--
$180.00Dec 18$2.30$5.90$4.10$4.85 07/31$4.10–$10.00$4.10--
$180.00Mar 19$5.00$8.70$6.85$7.73 08/05$6.85–$12.25$6.85--
$175.00Aug 14$0.00$1.75$0.88$0.85 07/27$0.05–$2.40$0.85--
$175.00Aug 21$0.00$0.85$0.43$0.73 07/28$0.38–$3.23$0.43--
$175.00Aug 28$0.00$2.25$1.13$0.99 07/30$1.10–$3.38$0.99--
$175.00Sep 18$0.40$2.00$1.20$0.50 08/07$0.55–$4.55$0.50--
$175.00Dec 18$1.50$4.90$3.20$3.90 07/31$3.03–$8.30$3.20--
$175.00Mar 19$4.70$6.60$5.65$6.50 08/07$5.40–$10.35$5.65--
$240.00Dec 18$33.10$36.50$34.80$52.00 07/06$32.95–$51.45$34.80--
$172.50Aug 14$0.00$1.75$0.88$0.35 07/30$0.38–$2.40$0.35--
$170.00Aug 21$0.00$2.15$1.08$0.30 07/30$0.78–$2.40$0.30--
$170.00Sep 18$0.00$2.50$1.25$4.90 07/08$0.63–$3.40$1.25--
$170.00Dec 18$0.95$4.20$2.58$3.00 07/29$2.58–$6.95$2.58--
$165.00Aug 14$0.00$2.20$1.10$0.05 08/06$1.08–$1.78$0.05--
$165.00Aug 21$0.00$2.15$1.08$2.55 07/28$0.88–$2.40$1.08--
$165.00Sep 18$0.20$2.35$1.28$0.80 08/03$0.50–$2.55$0.80--
$165.00Oct 16$0.00$2.90$1.45$2.05 07/20$1.40–$3.20$1.45--
$165.00Dec 18$0.55$3.80$2.17$7.80 06/23$2.17–$5.70$2.17--
$160.00Aug 14$0.00$2.20$1.10$0.60 07/13$0.68–$1.45$0.60--
$160.00Aug 21$0.00$2.15$1.08$0.71 07/20$0.83–$2.40$0.71--
$160.00Sep 4$0.00$2.30$1.15$0.32 07/30$0.63–$2.40$0.32--
$160.00Sep 18$0.00$2.25$1.13$1.95 07/14$0.55–$2.40$1.13--
$160.00Oct 16$0.00$2.00$1.00$0.90 07/30$0.83–$2.58$0.90--
$160.00Dec 18$0.00$3.60$1.80$3.10 07/20$1.58–$4.65$1.80--
$155.00Aug 14$0.00$2.15$1.08$0.51 07/02$0.03–$1.50$0.51--
$155.00Aug 21$0.00$2.15$1.08$0.87 07/02$0.68–$2.40$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$2.20$1.10$3.50 06/18$0.68–$2.40$1.10--
$155.00Dec 18$0.00$3.50$1.75$1.66 07/31$1.02–$3.75$1.66--
$150.00Sep 18$0.00$2.15$1.08$0.22 07/31$0.33–$2.40$0.22--
$150.00Dec 18$0.05$3.10$1.58$2.50 07/15$1.13–$2.78$1.58--
$145.00Aug 21$0.00$2.15$1.08$0.41 08/03$0.35–$2.40$0.41--
$145.00Sep 18$0.00$2.15$1.08$0.20 07/31$0.18–$2.40$0.20--
$145.00Oct 16$0.00$2.30$1.15$0.34 07/30$0.33–$2.40$0.34--
$145.00Dec 18$0.00$2.95$1.48$2.80 07/14$0.93–$2.40$1.48--
$140.00Aug 21$0.00$2.15$1.08$0.36 08/03$0.43–$2.40$0.36--
$140.00Sep 18$0.00$1.45$0.73$0.35 07/30$0.13–$0.78$0.35--
$140.00Oct 16$0.05$1.95$1.00$0.30 08/07$0.23–$2.42$0.30--
$140.00Dec 18$0.00$2.75$1.38$1.45 07/20$0.98–$2.40$1.38--
$135.00Aug 21$0.00$1.20$0.60$0.05 08/05$0.03–$1.28$0.05--
$135.00Sep 18$0.00$2.15$1.08$0.38 07/14$0.40–$2.40$0.38--
$135.00Dec 18$0.00$2.60$1.30$2.75 06/17$0.45–$2.40$1.30--
$135.00Mar 19$0.05$3.20$1.63$1.40 08/07$1.13–$2.40$1.40--
$130.00Dec 18$0.00$2.50$1.25$0.51 07/30$0.33–$2.40$0.51--
$130.00Mar 19$0.00$3.10$1.55$1.06 07/30$0.90–$2.40$1.06--
$125.00Dec 18$0.00$2.40$1.20$1.90 06/17$0.28–$2.40$1.20--
$125.00Mar 19$0.00$3.00$1.50$1.05 08/05$0.98–$1.88$1.05--
$120.00Dec 18$0.00$2.30$1.15$1.55 06/17$0.30–$2.40$1.15--
$120.00Mar 19$0.00$2.85$1.43$0.85 08/05$0.80–$1.70$0.85--
$115.00Dec 18$0.00$2.25$1.13$1.10 06/16$0.25–$2.40$1.10--
$115.00Mar 19$0.00$2.70$1.35$0.80 08/05$0.60–$1.55$0.80--
$300.00Mar 19$90.50$94.30$92.40$92.60 08/07$89.25–$94.45$92.40--
$105.00Sep 18$0.00$2.15$1.08$0.20 06/25$0.55–$2.40$0.20--
$100.00Dec 18$0.00$2.20$1.10$0.30 06/22$0.45–$2.40$0.30--
$90.00Aug 21$0.00$2.15$1.08$0.90 06/15$1.08–$2.40$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 116
Total Puts 55
Put/Call Ratio 0.47
Net Difference 61

Prior's Put/Call Breakdown

Total Calls 343
Total Puts 313
Put/Call Ratio 0.91
Net Difference 30

Prior 7-Day Put/Call Summary

Total Calls 2,240
Total Puts 1,915
Average Put/Call Ratio 0.65
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